Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2010 | 17.64 | 17.61 | 17.30 | 17.37 | 697,490 | -0.26(-1.49%) |
May 27, 2010 | 17.28 | 17.66 | 17.24 | 17.64 | 1,417,103 | +0.63(+3.73%) |
May 26, 2010 | 17.28 | 17.46 | 16.88 | 17.00 | 1,416,563 | -0.16(-0.96%) |
May 25, 2010 | 16.90 | 17.20 | 16.76 | 17.17 | 2,395,311 | -0.03(-0.19%) |
May 24, 2010 | 17.46 | 17.60 | 17.20 | 17.20 | 1,193,797 | -0.30(-1.74%) |
May 21, 2010 | 17.05 | 17.56 | 16.95 | 17.51 | 1,793,598 | +0.26(+1.48%) |
May 20, 2010 | 17.35 | 17.65 | 17.19 | 17.25 | 1,910,144 | -0.64(-3.59%) |
May 19, 2010 | 18.01 | 18.35 | 17.68 | 17.89 | 891,126 | -0.16(-0.87%) |
May 18, 2010 | 18.49 | 18.64 | 17.99 | 18.05 | 937,334 | -0.22(-1.22%) |
May 17, 2010 | 18.42 | 18.66 | 18.01 | 18.27 | 969,684 | +0.01(+0.05%) |
May 14, 2010 | 18.54 | 18.56 | 18.10 | 18.26 | 1,269,496 | -0.35(-1.90%) |
May 13, 2010 | 18.73 | 18.81 | 18.55 | 18.62 | 744,078 | -0.13(-0.70%) |
May 12, 2010 | 18.35 | 18.76 | 18.27 | 18.75 | 1,253,085 | +0.53(+2.89%) |
May 11, 2010 | 18.32 | 18.46 | 18.03 | 18.22 | 1,154,070 | +0.01(+0.05%) |
May 10, 2010 | 18.17 | 18.47 | 18.06 | 18.21 | 1,850,666 | +0.54(+3.03%) |
May 07, 2010 | 18.18 | 18.23 | 17.55 | 17.68 | 1,609,382 | -0.50(-2.76%) |
May 06, 2010 | 18.75 | 18.94 | 17.05 | 18.18 | 3,144,908 | -0.61(-3.24%) |
May 05, 2010 | 18.71 | 18.91 | 18.61 | 18.79 | 1,958,838 | +0.07(+0.35%) |
May 04, 2010 | 18.52 | 18.78 | 18.16 | 18.73 | 1,669,707 | -0.06(-0.31%) |
May 03, 2010 | 18.51 | 18.83 | 18.46 | 18.78 | 1,872,788 | +0.28(+1.51%) |
Apr 30, 2010 | 18.78 | 18.85 | 18.50 | 18.50 | 2,222,481 | -0.24(-1.27%) |
Apr 29, 2010 | 18.54 | 18.91 | 18.49 | 18.74 | 5,439,691 | +0.40(+2.16%) |
Apr 28, 2010 | 19.36 | 19.36 | 18.30 | 18.35 | 4,693,159 | -1.27(-6.47%) |
Apr 27, 2010 | 19.85 | 20.11 | 19.62 | 19.62 | 1,236,953 | -0.26(-1.33%) |
Apr 26, 2010 | 20.04 | 20.13 | 19.86 | 19.88 | 693,658 | -0.17(-0.86%) |
Apr 23, 2010 | 19.83 | 20.10 | 19.74 | 20.05 | 696,660 | +0.16(+0.79%) |
Apr 22, 2010 | 19.47 | 19.91 | 19.25 | 19.90 | 880,293 | +0.25(+1.26%) |
Apr 21, 2010 | 19.77 | 19.91 | 19.51 | 19.65 | 1,338,035 | -0.16(-0.83%) |
Apr 20, 2010 | 19.71 | 19.83 | 19.57 | 19.81 | 1,127,757 | +0.21(+1.05%) |
Apr 19, 2010 | 19.55 | 19.69 | 19.29 | 19.61 | 1,626,467 | +0.01(+0.04%) |
Apr 16, 2010 | 19.68 | 19.82 | 19.46 | 19.60 | 3,440,482 | -0.12(-0.63%) |
Apr 15, 2010 | 19.41 | 19.72 | 19.31 | 19.72 | 1,201,962 | +0.29(+1.48%) |
Apr 14, 2010 | 19.28 | 19.44 | 19.22 | 19.43 | 1,001,280 | +0.17(+0.90%) |
Apr 13, 2010 | 19.07 | 19.28 | 18.92 | 19.26 | 1,111,755 | +0.24(+1.26%) |
Apr 12, 2010 | 18.96 | 19.10 | 18.88 | 19.02 | 1,019,837 | +0.07(+0.39%) |
Apr 09, 2010 | 18.63 | 18.95 | 18.58 | 18.95 | 1,464,413 | +0.41(+2.22%) |
Apr 08, 2010 | 18.54 | 18.62 | 18.39 | 18.54 | 1,867,694 | -0.01(-0.04%) |
Apr 07, 2010 | 18.78 | 18.78 | 18.42 | 18.54 | 2,311,021 | -0.21(-1.14%) |
Apr 06, 2010 | 18.25 | 18.78 | 18.20 | 18.76 | 1,926,677 | +0.42(+2.29%) |
Apr 05, 2010 | 18.32 | 18.41 | 18.17 | 18.34 | 2,842,996 | +0.07(+0.36%) |
Apr 01, 2010 | 18.12 | 18.27 | 18.27 | 18.27 | 1,635,791 | +0.17(+0.96%) |
Mar 31, 2010 | 17.69 | 18.12 | 17.69 | 18.10 | 3,134,099 | +0.12(+0.69%) |
Mar 30, 2010 | 17.86 | 18.05 | 17.79 | 17.98 | 1,528,807 | +0.21(+1.16%) |
Mar 29, 2010 | 17.81 | 17.92 | 17.70 | 17.77 | 985,690 | +0.02(+0.09%) |
Mar 26, 2010 | 17.83 | 18.00 | 17.61 | 17.75 | 1,745,110 | +0.02(+0.09%) |
Mar 25, 2010 | 17.93 | 18.22 | 17.74 | 17.74 | 2,115,799 | -0.12(-0.65%) |
Mar 24, 2010 | 17.95 | 18.08 | 17.71 | 17.85 | 2,275,013 | -0.15(-0.82%) |
Mar 23, 2010 | 17.54 | 18.13 | 17.44 | 18.00 | 2,339,825 | +0.52(+2.97%) |
Mar 22, 2010 | 17.22 | 17.55 | 17.13 | 17.48 | 1,464,995 | +0.19(+1.10%) |
Mar 19, 2010 | 17.17 | 17.46 | 17.09 | 17.29 | 2,549,315 | +0.12(+0.67%) |
Mar 18, 2010 | 17.05 | 17.29 | 16.98 | 17.18 | 1,196,061 | +0.14(+0.82%) |
Mar 17, 2010 | 16.77 | 17.18 | 16.75 | 17.04 | 1,139,439 | +0.31(+1.87%) |
Mar 16, 2010 | 16.50 | 16.81 | 16.44 | 16.72 | 1,202,209 | +0.29(+1.75%) |
Mar 15, 2010 | 16.32 | 16.67 | 16.28 | 16.44 | 1,316,324 | -0.13(-0.80%) |
Mar 12, 2010 | 16.44 | 16.61 | 16.40 | 16.57 | 1,293,061 | +0.15(+0.90%) |
Mar 11, 2010 | 16.16 | 16.42 | 16.02 | 16.42 | 1,539,370 | +0.27(+1.68%) |
Mar 10, 2010 | 15.65 | 16.27 | 15.47 | 16.15 | 2,011,321 | +0.46(+2.94%) |
Mar 09, 2010 | 15.59 | 15.76 | 15.52 | 15.69 | 870,657 | -0.01(-0.05%) |
Mar 08, 2010 | 15.50 | 15.80 | 15.50 | 15.69 | 1,636,195 | +0.72(+4.84%) |
Mar 05, 2010 | 14.79 | 15.01 | 14.65 | 14.97 | 1,022,254 | +0.27(+1.85%) |
Mar 04, 2010 | 14.48 | 14.73 | 14.48 | 14.70 | 1,304,717 | +0.21(+1.42%) |
Mar 03, 2010 | 14.76 | 14.85 | 14.47 | 14.49 | 1,898,466 | -0.21(-1.40%) |
Mar 02, 2010 | 14.57 | 14.84 | 14.57 | 14.70 | 2,250,439 | +0.12(+0.79%) |