Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2010 | 16.09 | 16.37 | 16.04 | 16.09 | 6,890,124 | -0.20(-1.22%) |
May 27, 2010 | 16.00 | 16.29 | 15.88 | 16.29 | 7,250,058 | +0.93(+6.06%) |
May 26, 2010 | 15.65 | 15.79 | 15.33 | 15.36 | 7,189,257 | -0.22(-1.38%) |
May 25, 2010 | 15.18 | 15.59 | 15.06 | 15.57 | 47,146 | +0.02(+0.14%) |
May 24, 2010 | 15.62 | 15.74 | 15.52 | 15.55 | 5,546,927 | -0.27(-1.70%) |
May 21, 2010 | 15.50 | 15.89 | 15.46 | 15.82 | 7,665,268 | +0.09(+0.58%) |
May 20, 2010 | 15.63 | 15.99 | 15.58 | 15.73 | 11,382,071 | -0.39(-2.44%) |
May 19, 2010 | 15.97 | 16.14 | 15.76 | 16.12 | 7,717,186 | +0.15(+0.91%) |
May 18, 2010 | 16.24 | 16.27 | 15.97 | 15.97 | 10,521 | -0.15(-0.93%) |
May 17, 2010 | 16.21 | 16.24 | 15.82 | 16.12 | 7,888,376 | -0.03(-0.22%) |
May 14, 2010 | 16.16 | 16.51 | 16.03 | 16.16 | 9,224,448 | -0.45(-2.72%) |
May 13, 2010 | 16.62 | 16.79 | 16.56 | 16.61 | 7,192,925 | -0.28(-1.67%) |
May 12, 2010 | 16.81 | 17.02 | 16.76 | 16.89 | 7,404,673 | +0.25(+1.51%) |
May 11, 2010 | 16.82 | 16.88 | 16.64 | 16.64 | 3,455 | -0.31(-1.84%) |
May 10, 2010 | 16.86 | 16.98 | 16.82 | 16.95 | 9,567,447 | +1.11(+6.99%) |
May 07, 2010 | 16.16 | 16.33 | 15.58 | 15.85 | 17,652,694 | -0.45(-2.74%) |
May 06, 2010 | 16.46 | 16.61 | 15.64 | 16.29 | 389 | -0.44(-2.64%) |
May 05, 2010 | 16.85 | 16.98 | 16.73 | 16.73 | 16,845,778 | -0.31(-1.81%) |
May 04, 2010 | 17.09 | 17.20 | 16.86 | 17.04 | 15,976,386 | -0.47(-2.69%) |
May 03, 2010 | 17.36 | 17.53 | 17.34 | 17.51 | 4,565,778 | +0.02(+0.12%) |
Apr 30, 2010 | 17.64 | 17.67 | 17.45 | 17.49 | 3,390,989 | -0.01(-0.06%) |
Apr 29, 2010 | 17.29 | 17.61 | 17.26 | 17.50 | 8,914,629 | -0.21(-1.16%) |
Apr 28, 2010 | 17.63 | 17.80 | 17.49 | 17.71 | 11,004,236 | -0.01(-0.06%) |
Apr 27, 2010 | 18.10 | 18.29 | 17.67 | 17.72 | 8,244,806 | -0.79(-4.29%) |
Apr 26, 2010 | 18.46 | 18.59 | 18.46 | 18.51 | 3,115,568 | -0.02(-0.08%) |
Apr 23, 2010 | 18.25 | 18.57 | 18.19 | 18.53 | 3,618,624 | +0.07(+0.36%) |
Apr 22, 2010 | 18.47 | 18.47 | 18.26 | 18.46 | 3,823,890 | -0.12(-0.66%) |
Apr 21, 2010 | 18.66 | 18.71 | 18.50 | 18.59 | 11,485 | -0.19(-1.04%) |
Apr 20, 2010 | 18.75 | 18.85 | 18.71 | 18.78 | 4,601 | -0.02(-0.11%) |
Apr 19, 2010 | 18.57 | 18.81 | 18.56 | 18.80 | 4,012,045 | -0.03(-0.14%) |
Apr 16, 2010 | 18.95 | 19.09 | 18.69 | 18.83 | 9,013,423 | -0.33(-1.71%) |
Apr 15, 2010 | 19.13 | 19.22 | 19.08 | 19.15 | 2,239,814 | -0.08(-0.40%) |
Apr 14, 2010 | 19.21 | 19.29 | 19.15 | 19.23 | 2,431,562 | +0.09(+0.48%) |
Apr 13, 2010 | 19.22 | 19.24 | 19.03 | 19.14 | 2,416,438 | -0.09(-0.45%) |
Apr 12, 2010 | 19.30 | 19.34 | 19.22 | 19.23 | 2,373,794 | +0.06(+0.32%) |
Apr 09, 2010 | 19.05 | 19.21 | 19.02 | 19.16 | 3,269,092 | +0.30(+1.58%) |
Apr 08, 2010 | 18.79 | 18.90 | 18.74 | 18.87 | 2,149,925 | -0.06(-0.32%) |
Apr 07, 2010 | 18.87 | 18.98 | 18.85 | 18.93 | 4,794,062 | +0.04(+0.22%) |
Apr 06, 2010 | 18.72 | 18.92 | 18.69 | 18.89 | 5,257,245 | -0.19(-0.99%) |
Apr 05, 2010 | 19.26 | 19.26 | 19.06 | 19.08 | 1,757,664 | -0.12(-0.64%) |
Apr 01, 2010 | 19.24 | 19.20 | 19.20 | 19.20 | 3,802,612 | +0.04(+0.21%) |
Mar 31, 2010 | 19.04 | 19.25 | 18.98 | 19.16 | 3,288,449 | +0.06(+0.32%) |
Mar 30, 2010 | 19.21 | 19.28 | 19.03 | 19.10 | 2,760,759 | -0.07(-0.35%) |
Mar 29, 2010 | 19.07 | 19.21 | 19.04 | 19.16 | 2,698,895 | +0.02(+0.11%) |
Mar 26, 2010 | 19.14 | 19.21 | 19.00 | 19.14 | 3,322,228 | -0.08(-0.43%) |
Mar 25, 2010 | 19.25 | 19.37 | 19.18 | 19.23 | 4,212,023 | +0.11(+0.56%) |
Mar 24, 2010 | 19.11 | 19.21 | 19.08 | 19.12 | 5,154,521 | -0.45(-2.28%) |
Mar 23, 2010 | 19.42 | 19.59 | 19.38 | 19.56 | 4,322,090 | -0.02(-0.10%) |
Mar 22, 2010 | 19.08 | 19.62 | 19.08 | 19.59 | 4,561,797 | -0.13(-0.68%) |
Mar 19, 2010 | 19.68 | 19.78 | 19.49 | 19.72 | 3,289,572 | -0.13(-0.67%) |
Mar 18, 2010 | 19.88 | 19.95 | 19.65 | 19.85 | 2,150,091 | -0.09(-0.44%) |
Mar 17, 2010 | 19.97 | 20.03 | 19.85 | 19.94 | 2,558,553 | -0.29(-1.42%) |
Mar 16, 2010 | 19.95 | 20.25 | 19.92 | 20.23 | 2,632,770 | +0.45(+2.28%) |
Mar 15, 2010 | 19.66 | 19.80 | 19.66 | 19.77 | 3,314,766 | +0.27(+1.37%) |
Mar 12, 2010 | 19.66 | 19.66 | 19.41 | 19.51 | 2,662,327 | -0.08(-0.39%) |
Mar 11, 2010 | 19.52 | 19.59 | 19.37 | 19.59 | 1,674,081 | -0.04(-0.21%) |
Mar 10, 2010 | 19.55 | 19.74 | 19.54 | 19.63 | 1,479,434 | +0.05(+0.24%) |
Mar 09, 2010 | 19.52 | 19.65 | 19.50 | 19.58 | 1,236,470 | +0.02(+0.08%) |
Mar 08, 2010 | 19.59 | 19.63 | 19.45 | 19.56 | 2,602,298 | +0.01(+0.03%) |
Mar 05, 2010 | 19.22 | 19.56 | 19.14 | 19.56 | 2,261,722 | +0.47(+2.44%) |
Mar 04, 2010 | 19.12 | 19.18 | 18.97 | 19.09 | 1,987,336 | -0.21(-1.09%) |
Mar 03, 2010 | 19.18 | 19.42 | 19.14 | 19.30 | 2,968,274 | +0.19(+0.99%) |
Mar 02, 2010 | 19.03 | 19.18 | 18.98 | 19.11 | 1,166,450 | +0.12(+0.62%) |