Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2010 | 19.37 | 19.83 | 19.15 | 19.37 | 4,286,190 | -0.03(-0.17%) |
May 27, 2010 | 19.08 | 19.47 | 18.56 | 19.41 | 6,530,134 | +1.02(+5.55%) |
May 26, 2010 | 18.55 | 19.08 | 18.16 | 18.39 | 14,744,637 | +0.13(+0.72%) |
May 25, 2010 | 18.06 | 18.36 | 17.66 | 18.25 | 853 | -0.55(-2.94%) |
May 24, 2010 | 18.85 | 19.36 | 18.66 | 18.81 | 4,627,240 | -0.08(-0.45%) |
May 21, 2010 | 18.05 | 19.07 | 17.74 | 18.89 | 6,030,579 | +0.40(+2.15%) |
May 20, 2010 | 18.37 | 19.17 | 18.28 | 18.49 | 6,265,651 | -0.96(-4.96%) |
May 19, 2010 | 19.67 | 20.10 | 18.83 | 19.46 | 4,464,122 | -0.39(-1.96%) |
May 18, 2010 | 20.79 | 20.83 | 19.56 | 19.85 | 4,173,867 | -0.55(-2.69%) |
May 17, 2010 | 20.42 | 20.89 | 19.58 | 20.39 | 4,240,264 | +0.11(+0.53%) |
May 14, 2010 | 20.29 | 20.67 | 20.02 | 20.29 | 4,746,490 | -0.48(-2.32%) |
May 13, 2010 | 21.27 | 21.42 | 20.62 | 20.77 | 4,283,794 | -0.54(-2.53%) |
May 12, 2010 | 20.99 | 21.59 | 20.92 | 21.31 | 4,818,404 | +0.52(+2.50%) |
May 11, 2010 | 21.05 | 21.17 | 20.63 | 20.79 | 6,178 | +0.12(+0.59%) |
May 10, 2010 | 20.13 | 20.69 | 20.08 | 20.67 | 6,762,181 | +1.58(+8.27%) |
May 07, 2010 | 19.42 | 20.05 | 18.62 | 19.09 | 9,059,048 | +0.04(+0.20%) |
May 06, 2010 | 19.05 | 20.53 | 17.77 | 19.05 | 213 | -0.69(-3.48%) |
May 05, 2010 | 20.01 | 20.62 | 19.69 | 19.74 | 5,788,259 | -0.84(-4.08%) |
May 04, 2010 | 20.95 | 20.95 | 20.35 | 20.58 | 7,544,966 | -0.95(-4.41%) |
May 03, 2010 | 20.92 | 21.84 | 20.78 | 21.53 | 4,476,171 | +0.83(+4.00%) |
Apr 30, 2010 | 21.11 | 21.62 | 20.47 | 20.70 | 8,107,031 | -0.42(-1.97%) |
Apr 29, 2010 | 20.45 | 21.34 | 20.42 | 21.11 | 6,006,376 | +0.97(+4.80%) |
Apr 28, 2010 | 20.25 | 20.34 | 19.84 | 20.15 | 4,362,243 | +0.16(+0.79%) |
Apr 27, 2010 | 20.78 | 21.09 | 19.97 | 19.99 | 5,777,421 | -1.07(-5.08%) |
Apr 26, 2010 | 20.81 | 21.17 | 20.75 | 21.06 | 5,704,713 | +0.23(+1.09%) |
Apr 23, 2010 | 20.05 | 20.96 | 19.72 | 20.83 | 13,287,900 | +0.82(+4.12%) |
Apr 22, 2010 | 19.21 | 20.02 | 19.20 | 20.01 | 7,630,934 | +0.64(+3.32%) |
Apr 21, 2010 | 18.86 | 19.44 | 18.86 | 19.36 | 5,235,829 | +0.50(+2.68%) |
Apr 20, 2010 | 18.71 | 18.97 | 18.52 | 18.86 | 4,015,772 | +0.28(+1.49%) |
Apr 19, 2010 | 18.27 | 18.84 | 18.20 | 18.58 | 5,781,219 | +0.14(+0.78%) |
Apr 16, 2010 | 18.87 | 19.00 | 18.34 | 18.44 | 12,886,296 | -0.50(-2.62%) |
Apr 15, 2010 | 18.95 | 18.97 | 18.52 | 18.93 | 61,069,392 | -1.31(-6.47%) |
Apr 14, 2010 | 20.38 | 20.41 | 19.97 | 20.24 | 3,023,938 | +0.10(+0.51%) |
Apr 13, 2010 | 19.34 | 20.20 | 19.29 | 20.14 | 5,361,711 | +0.75(+3.84%) |
Apr 12, 2010 | 19.44 | 19.59 | 19.17 | 19.40 | 3,561,554 | -0.04(-0.21%) |
Apr 09, 2010 | 19.00 | 19.53 | 18.96 | 19.44 | 4,012,201 | +0.79(+4.22%) |
Apr 08, 2010 | 18.62 | 18.85 | 18.52 | 18.65 | 2,620,753 | -0.08(-0.44%) |
Apr 07, 2010 | 19.56 | 19.67 | 18.60 | 18.73 | 3,275,355 | -0.93(-4.71%) |
Apr 06, 2010 | 18.56 | 19.74 | 18.49 | 19.66 | 5,481,026 | +1.08(+5.83%) |
Apr 05, 2010 | 18.08 | 18.76 | 18.03 | 18.58 | 2,350,151 | +0.63(+3.51%) |
Apr 01, 2010 | 17.90 | 17.95 | 17.95 | 17.95 | 2,035,789 | +0.21(+1.20%) |
Mar 31, 2010 | 17.96 | 18.09 | 17.63 | 17.73 | 2,681,887 | -0.28(-1.57%) |
Mar 30, 2010 | 18.42 | 18.42 | 17.92 | 18.02 | 1,591,832 | -0.33(-1.79%) |
Mar 29, 2010 | 18.23 | 18.55 | 18.13 | 18.35 | 2,290,157 | +0.16(+0.89%) |
Mar 26, 2010 | 18.47 | 18.75 | 18.13 | 18.18 | 2,606,817 | -0.15(-0.83%) |
Mar 25, 2010 | 18.37 | 18.88 | 18.31 | 18.34 | 3,103,177 | +0.19(+1.05%) |
Mar 24, 2010 | 18.05 | 18.27 | 18.04 | 18.15 | 6,749,234 | -0.03(-0.15%) |
Mar 23, 2010 | 18.56 | 18.56 | 18.06 | 18.17 | 3,439,456 | -0.35(-1.90%) |
Mar 22, 2010 | 18.12 | 18.66 | 18.03 | 18.53 | 2,733,587 | +0.29(+1.57%) |
Mar 19, 2010 | 18.60 | 18.60 | 18.16 | 18.24 | 3,264,740 | -0.31(-1.70%) |
Mar 18, 2010 | 18.86 | 19.00 | 18.54 | 18.55 | 3,179,901 | -0.46(-2.41%) |
Mar 17, 2010 | 19.06 | 19.14 | 18.81 | 19.01 | 3,175,637 | +0.06(+0.29%) |
Mar 16, 2010 | 18.13 | 19.07 | 18.06 | 18.96 | 6,330,074 | +0.85(+4.70%) |
Mar 15, 2010 | 17.82 | 18.22 | 17.80 | 18.10 | 2,335,152 | -0.04(-0.20%) |
Mar 12, 2010 | 18.01 | 18.33 | 17.78 | 18.14 | 2,351,918 | +0.27(+1.50%) |
Mar 11, 2010 | 17.72 | 17.93 | 17.43 | 17.87 | 4,172,733 | +0.22(+1.23%) |
Mar 10, 2010 | 17.90 | 18.05 | 17.61 | 17.66 | 3,468,766 | -0.21(-1.19%) |
Mar 09, 2010 | 17.83 | 18.34 | 17.72 | 17.87 | 3,836,532 | -0.10(-0.54%) |
Mar 08, 2010 | 17.75 | 18.04 | 17.62 | 17.97 | 2,415,236 | +0.11(+0.60%) |
Mar 05, 2010 | 16.97 | 17.98 | 16.97 | 17.86 | 5,010,684 | +0.99(+5.87%) |
Mar 04, 2010 | 16.83 | 16.99 | 16.74 | 16.87 | 2,919,761 | +0.06(+0.39%) |
Mar 03, 2010 | 17.09 | 17.26 | 16.78 | 16.80 | 2,387,250 | -0.23(-1.33%) |
Mar 02, 2010 | 16.72 | 17.10 | 16.72 | 17.03 | 4,960,615 | +0.40(+2.39%) |