Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2010 | 16.49 | 16.69 | 15.92 | 16.26 | 18,346,200 | -0.23(-1.40%) |
May 27, 2010 | 16.18 | 16.50 | 16.11 | 16.49 | 17,486,028 | +0.75(+4.79%) |
May 26, 2010 | 16.12 | 16.48 | 15.71 | 15.74 | 32,078,176 | -0.15(-0.97%) |
May 25, 2010 | 15.14 | 15.97 | 14.95 | 15.89 | 25,354,528 | +0.07(+0.43%) |
May 24, 2010 | 16.58 | 16.58 | 15.78 | 15.82 | 20,746,626 | -0.73(-4.40%) |
May 21, 2010 | 15.46 | 16.87 | 15.38 | 16.55 | 35,497,216 | +1.27(+8.30%) |
May 20, 2010 | 15.20 | 15.67 | 14.89 | 15.28 | 32,006,564 | -0.57(-3.62%) |
May 19, 2010 | 15.43 | 16.06 | 15.20 | 15.86 | 26,575,392 | +0.42(+2.72%) |
May 18, 2010 | 16.07 | 16.12 | 15.30 | 15.44 | 18,182,024 | -0.48(-3.01%) |
May 17, 2010 | 15.85 | 16.13 | 15.36 | 15.92 | 17,348,170 | +0.08(+0.49%) |
May 14, 2010 | 16.08 | 16.08 | 15.08 | 15.84 | 37,318,428 | -0.68(-4.10%) |
May 13, 2010 | 16.89 | 17.21 | 16.38 | 16.52 | 16,317,814 | -0.57(-3.31%) |
May 12, 2010 | 16.84 | 17.19 | 16.76 | 17.08 | 13,965,948 | +0.37(+2.20%) |
May 11, 2010 | 17.16 | 17.21 | 16.58 | 16.71 | 10,940,772 | -0.33(-1.91%) |
May 10, 2010 | 16.82 | 17.96 | 15.68 | 17.04 | 13,410,369 | +0.88(+5.46%) |
May 07, 2010 | 16.02 | 16.50 | 15.53 | 16.16 | 28,522,652 | +0.00(+0.00%) |
May 06, 2010 | 16.62 | 16.95 | 14.78 | 16.16 | 24,667,252 | -0.48(-2.88%) |
May 05, 2010 | 16.87 | 17.13 | 16.45 | 16.64 | 20,839,562 | -0.18(-1.07%) |
May 04, 2010 | 17.57 | 17.58 | 16.52 | 16.82 | 23,248,252 | -0.99(-5.58%) |
May 03, 2010 | 17.89 | 18.03 | 17.65 | 17.81 | 10,978,084 | +0.11(+0.63%) |
Apr 30, 2010 | 18.65 | 18.67 | 17.64 | 17.70 | 17,655,302 | -0.99(-5.32%) |
Apr 29, 2010 | 18.51 | 18.73 | 18.34 | 18.69 | 10,360,859 | +0.19(+1.02%) |
Apr 28, 2010 | 18.66 | 18.91 | 18.21 | 18.50 | 11,837,419 | +0.15(+0.84%) |
Apr 27, 2010 | 18.93 | 19.27 | 18.32 | 18.35 | 22,073,926 | -0.36(-1.92%) |
Apr 26, 2010 | 19.10 | 19.26 | 18.66 | 18.71 | 12,869,080 | -0.29(-1.53%) |
Apr 23, 2010 | 18.69 | 19.20 | 18.62 | 19.00 | 20,491,566 | +0.32(+1.70%) |
Apr 22, 2010 | 18.33 | 18.76 | 17.95 | 18.68 | 16,081,224 | +0.04(+0.23%) |
Apr 21, 2010 | 18.97 | 19.26 | 18.31 | 18.64 | 16,157,846 | -0.07(-0.37%) |
Apr 20, 2010 | 18.76 | 19.17 | 18.69 | 18.71 | 18,614,576 | +0.19(+1.02%) |
Apr 19, 2010 | 18.73 | 18.77 | 18.16 | 18.52 | 20,555,462 | -0.41(-2.17%) |
Apr 16, 2010 | 19.33 | 19.33 | 18.53 | 18.93 | 22,838,646 | -0.41(-2.13%) |
Apr 15, 2010 | 19.33 | 19.59 | 19.28 | 19.34 | 18,972,782 | +0.03(+0.13%) |
Apr 14, 2010 | 18.37 | 19.34 | 18.34 | 19.32 | 29,779,936 | +1.38(+7.69%) |
Apr 13, 2010 | 18.13 | 18.15 | 17.78 | 17.94 | 12,252,381 | -0.17(-0.95%) |
Apr 12, 2010 | 17.95 | 18.25 | 17.87 | 18.11 | 10,940,964 | +0.15(+0.82%) |
Apr 09, 2010 | 17.75 | 17.97 | 17.59 | 17.96 | 9,219,098 | +0.29(+1.64%) |
Apr 08, 2010 | 17.55 | 17.71 | 17.28 | 17.67 | 10,878,888 | -0.05(-0.29%) |
Apr 07, 2010 | 17.82 | 17.89 | 17.57 | 17.72 | 7,449,524 | -0.14(-0.77%) |
Apr 06, 2010 | 17.80 | 17.98 | 17.66 | 17.86 | 8,819,572 | -0.09(-0.53%) |
Apr 05, 2010 | 17.57 | 17.97 | 17.45 | 17.95 | 11,648,240 | +0.50(+2.85%) |
Apr 01, 2010 | 17.58 | 17.46 | 17.46 | 17.46 | 12,903,744 | -0.03(-0.20%) |
Mar 31, 2010 | 17.51 | 17.68 | 17.22 | 17.49 | 13,845,247 | -0.29(-1.64%) |
Mar 30, 2010 | 17.60 | 17.90 | 17.47 | 17.78 | 12,011,477 | +0.26(+1.47%) |
Mar 29, 2010 | 17.27 | 17.56 | 17.27 | 17.53 | 9,151,760 | +0.37(+2.15%) |
Mar 26, 2010 | 17.53 | 17.72 | 17.13 | 17.16 | 16,007,618 | -0.35(-2.01%) |
Mar 25, 2010 | 18.07 | 18.15 | 17.47 | 17.51 | 20,144,818 | -0.28(-1.59%) |
Mar 24, 2010 | 17.93 | 18.05 | 17.76 | 17.79 | 12,403,908 | -0.32(-1.75%) |
Mar 23, 2010 | 17.71 | 18.38 | 17.66 | 18.11 | 26,469,136 | +0.50(+2.82%) |
Mar 22, 2010 | 17.12 | 17.71 | 17.05 | 17.61 | 12,728,830 | +0.43(+2.52%) |
Mar 19, 2010 | 17.37 | 17.44 | 17.00 | 17.18 | 11,599,657 | -0.22(-1.26%) |
Mar 18, 2010 | 17.62 | 17.77 | 17.25 | 17.40 | 9,540,874 | -0.12(-0.68%) |
Mar 17, 2010 | 17.48 | 17.74 | 17.28 | 17.52 | 16,307,989 | +0.03(+0.20%) |
Mar 16, 2010 | 17.08 | 17.52 | 16.96 | 17.48 | 12,743,451 | +0.46(+2.72%) |
Mar 15, 2010 | 16.93 | 17.32 | 16.91 | 17.02 | 11,192,290 | -0.35(-2.02%) |
Mar 12, 2010 | 17.57 | 17.61 | 17.15 | 17.37 | 12,047,741 | -0.20(-1.12%) |
Mar 11, 2010 | 17.59 | 17.60 | 17.31 | 17.57 | 11,046,603 | -0.11(-0.63%) |
Mar 10, 2010 | 17.35 | 17.77 | 17.35 | 17.68 | 14,241,669 | +0.30(+1.72%) |
Mar 09, 2010 | 17.29 | 17.69 | 17.23 | 17.38 | 13,814,372 | +0.02(+0.10%) |
Mar 08, 2010 | 17.53 | 17.65 | 17.27 | 17.36 | 13,215,071 | -0.11(-0.64%) |
Mar 05, 2010 | 16.83 | 17.48 | 16.73 | 17.47 | 44,590,980 | +0.23(+1.34%) |
Mar 04, 2010 | 17.21 | 17.30 | 16.99 | 17.24 | 29,675,386 | +0.15(+0.85%) |
Mar 03, 2010 | 17.60 | 17.65 | 16.97 | 17.10 | 17,020,252 | -0.36(-2.06%) |
Mar 02, 2010 | 17.64 | 17.84 | 17.36 | 17.46 | 16,216,902 | +0.26(+1.49%) |