Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2010 | 16.85 | 17.07 | 16.80 | 16.85 | 3,387,011 | +0.05(+0.30%) |
May 27, 2010 | 16.53 | 16.81 | 16.47 | 16.80 | 4,245,489 | +0.51(+3.15%) |
May 26, 2010 | 16.42 | 16.57 | 16.24 | 16.28 | 5,430,838 | -0.29(-1.76%) |
May 25, 2010 | 16.28 | 16.58 | 16.19 | 16.58 | 37,244 | -0.00(-0.03%) |
May 24, 2010 | 16.57 | 16.76 | 16.52 | 16.58 | 3,420,939 | -0.18(-1.05%) |
May 21, 2010 | 16.35 | 16.81 | 16.32 | 16.76 | 4,965,093 | -0.03(-0.15%) |
May 20, 2010 | 16.85 | 17.03 | 16.77 | 16.78 | 5,682,675 | -0.48(-2.77%) |
May 19, 2010 | 16.94 | 17.34 | 16.93 | 17.26 | 7,314,951 | +0.31(+1.84%) |
May 18, 2010 | 17.19 | 17.28 | 16.94 | 16.95 | 11,648 | -0.41(-2.38%) |
May 17, 2010 | 17.20 | 17.41 | 17.12 | 17.36 | 4,910,822 | +0.17(+0.97%) |
May 14, 2010 | 17.19 | 17.48 | 17.11 | 17.19 | 4,846,137 | -0.47(-2.68%) |
May 13, 2010 | 17.75 | 17.82 | 17.65 | 17.67 | 2,120,523 | -0.16(-0.88%) |
May 12, 2010 | 17.79 | 17.91 | 17.72 | 17.82 | 3,172,368 | +0.02(+0.08%) |
May 11, 2010 | 17.93 | 17.98 | 17.78 | 17.81 | 2,607 | +0.04(+0.23%) |
May 10, 2010 | 17.74 | 17.81 | 17.68 | 17.77 | 4,286,686 | +0.55(+3.19%) |
May 07, 2010 | 17.39 | 17.50 | 16.92 | 17.22 | 7,473,988 | -0.35(-2.01%) |
May 06, 2010 | 18.06 | 18.32 | 16.74 | 17.57 | 1,191 | -0.66(-3.64%) |
May 05, 2010 | 18.30 | 18.32 | 18.09 | 18.24 | 4,433,339 | -0.14(-0.74%) |
May 04, 2010 | 18.42 | 18.46 | 18.28 | 18.37 | 4,317,185 | -0.24(-1.28%) |
May 03, 2010 | 18.62 | 18.69 | 18.55 | 18.61 | 2,932,715 | +0.07(+0.38%) |
Apr 30, 2010 | 18.64 | 18.67 | 18.45 | 18.54 | 5,160,135 | -0.10(-0.56%) |
Apr 29, 2010 | 18.63 | 18.72 | 18.54 | 18.65 | 3,113,557 | +0.11(+0.59%) |
Apr 28, 2010 | 18.62 | 18.65 | 18.40 | 18.54 | 5,627,574 | -0.14(-0.75%) |
Apr 27, 2010 | 18.80 | 18.86 | 18.52 | 18.68 | 7,119,586 | -0.56(-2.90%) |
Apr 26, 2010 | 19.25 | 19.31 | 19.23 | 19.23 | 2,577,200 | +0.03(+0.18%) |
Apr 23, 2010 | 19.00 | 19.21 | 18.94 | 19.20 | 3,176,330 | +0.00(+0.00%) |
Apr 22, 2010 | 19.28 | 19.41 | 19.04 | 19.20 | 5,829,791 | -0.19(-1.00%) |
Apr 21, 2010 | 19.48 | 19.49 | 19.29 | 19.39 | 29,656 | -0.21(-1.09%) |
Apr 20, 2010 | 19.62 | 19.69 | 19.54 | 19.61 | 5,452 | +0.02(+0.13%) |
Apr 19, 2010 | 19.44 | 19.58 | 19.42 | 19.58 | 2,075,206 | -0.09(-0.48%) |
Apr 16, 2010 | 19.75 | 19.84 | 19.59 | 19.68 | 3,131,814 | +0.05(+0.28%) |
Apr 15, 2010 | 19.60 | 19.74 | 19.58 | 19.62 | 2,521,965 | -0.01(-0.03%) |
Apr 14, 2010 | 19.69 | 19.75 | 19.61 | 19.63 | 3,959,199 | -0.01(-0.05%) |
Apr 13, 2010 | 19.62 | 19.65 | 19.47 | 19.64 | 3,111,604 | +0.18(+0.92%) |
Apr 12, 2010 | 19.45 | 19.57 | 19.40 | 19.46 | 2,521,766 | -0.03(-0.18%) |
Apr 09, 2010 | 19.54 | 19.56 | 19.43 | 19.49 | 3,496,223 | +0.17(+0.88%) |
Apr 08, 2010 | 19.31 | 19.39 | 19.26 | 19.32 | 3,478,638 | +0.05(+0.26%) |
Apr 07, 2010 | 19.32 | 19.45 | 19.22 | 19.27 | 5,546,578 | +0.01(+0.05%) |
Apr 06, 2010 | 18.94 | 19.38 | 18.93 | 19.26 | 6,483,763 | -0.02(-0.13%) |
Apr 05, 2010 | 19.30 | 19.30 | 19.17 | 19.29 | 1,776,551 | +0.12(+0.62%) |
Apr 01, 2010 | 19.13 | 19.17 | 19.17 | 19.17 | 2,199,765 | +0.01(+0.08%) |
Mar 31, 2010 | 18.97 | 19.24 | 18.96 | 19.15 | 3,599,705 | +0.14(+0.76%) |
Mar 30, 2010 | 19.05 | 19.08 | 18.93 | 19.01 | 1,953,956 | +0.05(+0.29%) |
Mar 29, 2010 | 18.91 | 19.01 | 18.89 | 18.95 | 1,921,886 | +0.05(+0.26%) |
Mar 26, 2010 | 18.93 | 18.99 | 18.87 | 18.90 | 2,368,335 | -0.20(-1.04%) |
Mar 25, 2010 | 19.29 | 19.29 | 19.10 | 19.10 | 3,593,730 | -0.11(-0.57%) |
Mar 24, 2010 | 19.25 | 19.31 | 19.14 | 19.21 | 3,684,478 | -0.17(-0.87%) |
Mar 23, 2010 | 19.23 | 19.41 | 19.22 | 19.38 | 3,450,904 | -0.01(-0.08%) |
Mar 22, 2010 | 19.31 | 19.52 | 19.26 | 19.40 | 3,675,770 | +0.22(+1.14%) |
Mar 19, 2010 | 19.18 | 19.26 | 19.08 | 19.18 | 5,516,769 | -0.32(-1.66%) |
Mar 18, 2010 | 19.22 | 19.51 | 19.20 | 19.50 | 6,687,621 | +0.71(+3.76%) |
Mar 17, 2010 | 18.87 | 18.87 | 18.65 | 18.80 | 3,241,925 | +0.00(+0.03%) |
Mar 16, 2010 | 18.71 | 18.85 | 18.65 | 18.79 | 2,729,609 | +0.03(+0.16%) |
Mar 15, 2010 | 18.70 | 18.76 | 18.69 | 18.76 | 3,087,462 | -0.04(-0.24%) |
Mar 12, 2010 | 18.84 | 18.87 | 18.74 | 18.81 | 2,665,245 | -0.01(-0.05%) |
Mar 11, 2010 | 18.72 | 18.82 | 18.62 | 18.82 | 2,168,424 | +0.09(+0.48%) |
Mar 10, 2010 | 18.64 | 18.77 | 18.63 | 18.73 | 2,372,126 | -0.03(-0.16%) |
Mar 09, 2010 | 18.67 | 18.77 | 18.65 | 18.76 | 2,203,542 | +0.17(+0.94%) |
Mar 08, 2010 | 18.59 | 18.67 | 18.53 | 18.58 | 3,297,482 | -0.08(-0.45%) |
Mar 05, 2010 | 18.42 | 18.73 | 18.40 | 18.67 | 3,776,185 | +0.08(+0.45%) |
Mar 04, 2010 | 18.66 | 18.68 | 18.55 | 18.58 | 2,909,007 | +0.01(+0.03%) |
Mar 03, 2010 | 18.55 | 18.69 | 18.50 | 18.58 | 2,191,137 | +0.06(+0.35%) |
Mar 02, 2010 | 18.46 | 18.62 | 18.41 | 18.51 | 2,967,712 | +0.10(+0.54%) |