Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2010 | 17.35 | 17.39 | 17.29 | 17.34 | 3,199,851 | +0.09(+0.52%) |
May 28, 2010 | 17.41 | 17.48 | 17.19 | 17.25 | 10,001,820 | -0.14(-0.81%) |
May 27, 2010 | 17.21 | 17.40 | 17.17 | 17.39 | 8,660,805 | +0.26(+1.52%) |
May 26, 2010 | 17.33 | 17.39 | 17.06 | 17.13 | 15,177,459 | +0.03(+0.18%) |
May 25, 2010 | 16.70 | 17.12 | 16.68 | 17.10 | 11,531,927 | +0.01(+0.06%) |
May 21, 2010 | 16.68 | 17.13 | 16.60 | 17.09 | 18,864,940 | +0.18(+1.06%) |
May 20, 2010 | 17.05 | 17.18 | 16.91 | 16.91 | 18,201,898 | -0.45(-2.59%) |
May 19, 2010 | 17.35 | 17.52 | 17.11 | 17.36 | 17,556,100 | -0.09(-0.52%) |
May 18, 2010 | 17.66 | 17.74 | 17.44 | 17.45 | 14,940,045 | -0.05(-0.29%) |
May 17, 2010 | 17.70 | 17.77 | 17.30 | 17.50 | 17,001,764 | -0.24(-1.35%) |
May 14, 2010 | 17.83 | 17.84 | 17.56 | 17.74 | 12,281,323 | -0.12(-0.67%) |
May 13, 2010 | 17.95 | 18.04 | 17.80 | 17.86 | 11,105,483 | -0.15(-0.83%) |
May 12, 2010 | 17.88 | 18.03 | 17.82 | 18.01 | 12,377,572 | +0.31(+1.75%) |
May 11, 2010 | 17.59 | 17.88 | 17.70 | 17.70 | 16,040,772 | +0.05(+0.28%) |
May 10, 2010 | 17.81 | 17.65 | 17.51 | 17.65 | 14,304,153 | +0.38(+2.20%) |
May 07, 2010 | 17.30 | 17.42 | 17.06 | 17.27 | 30,075,916 | -0.19(-1.09%) |
May 06, 2010 | 17.40 | 17.62 | 16.85 | 17.46 | 39,266,104 | -0.04(-0.23%) |
May 05, 2010 | 17.50 | 17.70 | 17.48 | 17.50 | 34,812,384 | -0.28(-1.57%) |
May 04, 2010 | 17.90 | 17.95 | 17.63 | 17.78 | 19,002,424 | -0.22(-1.22%) |
May 03, 2010 | 18.05 | 18.13 | 17.93 | 18.00 | 10,240,593 | +0.05(+0.28%) |
Apr 30, 2010 | 18.05 | 18.16 | 17.93 | 17.95 | 26,213,616 | -0.06(-0.33%) |
Apr 29, 2010 | 17.82 | 18.03 | 17.82 | 18.01 | 14,587,803 | +0.21(+1.18%) |
Apr 28, 2010 | 17.90 | 17.93 | 17.76 | 17.80 | 19,174,616 | -0.07(-0.39%) |
Apr 27, 2010 | 18.02 | 18.15 | 17.87 | 17.87 | 23,841,526 | -0.21(-1.16%) |
Apr 26, 2010 | 18.04 | 18.10 | 18.00 | 18.08 | 8,682,806 | +0.09(+0.50%) |
Apr 23, 2010 | 17.93 | 18.03 | 17.85 | 17.99 | 14,597,594 | +0.10(+0.56%) |
Apr 22, 2010 | 17.71 | 17.90 | 17.62 | 17.89 | 14,141,911 | +0.04(+0.22%) |
Apr 21, 2010 | 17.85 | 17.92 | 17.77 | 17.85 | 11,982,883 | -0.01(-0.06%) |