Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2010 | 17.03 | 17.28 | 16.98 | 17.03 | 2,699,866 | -0.13(-0.77%) |
May 27, 2010 | 16.72 | 17.18 | 16.59 | 17.16 | 5,901,497 | +0.91(+5.62%) |
May 26, 2010 | 16.42 | 16.55 | 16.21 | 16.24 | 2,521,956 | -0.25(-1.53%) |
May 25, 2010 | 16.36 | 16.53 | 16.21 | 16.50 | 317 | -0.16(-0.95%) |
May 24, 2010 | 16.75 | 16.91 | 16.65 | 16.65 | 1,963,471 | -0.28(-1.64%) |
May 21, 2010 | 16.58 | 16.93 | 16.52 | 16.93 | 3,165,786 | +0.08(+0.49%) |
May 20, 2010 | 16.74 | 17.11 | 16.70 | 16.85 | 3,655,087 | -0.33(-1.91%) |
May 19, 2010 | 17.10 | 17.23 | 16.97 | 17.18 | 3,365,101 | +0.22(+1.30%) |
May 18, 2010 | 17.38 | 17.43 | 16.91 | 16.96 | 2,199,543 | -0.34(-1.97%) |
May 17, 2010 | 17.20 | 17.35 | 17.00 | 17.30 | 2,304,780 | -0.08(-0.47%) |
May 14, 2010 | 17.38 | 17.69 | 17.23 | 17.38 | 2,429,576 | -0.27(-1.53%) |
May 13, 2010 | 17.66 | 17.88 | 17.62 | 17.65 | 1,304,554 | -0.16(-0.92%) |
May 12, 2010 | 17.81 | 17.89 | 17.71 | 17.81 | 1,552,574 | +0.00(+0.02%) |
May 11, 2010 | 17.94 | 18.02 | 17.80 | 17.81 | 2,237,453 | +0.01(+0.04%) |
May 10, 2010 | 17.81 | 17.88 | 17.70 | 17.80 | 3,006,476 | +0.84(+4.92%) |
May 07, 2010 | 17.16 | 17.33 | 16.64 | 16.97 | 5,515,708 | -0.03(-0.18%) |
May 06, 2010 | 17.91 | 18.05 | 16.44 | 17.00 | 4,098,132 | -1.04(-5.74%) |
May 05, 2010 | 18.05 | 18.18 | 17.99 | 18.03 | 2,284,398 | -0.32(-1.73%) |
May 04, 2010 | 18.59 | 18.61 | 18.31 | 18.35 | 1,719,530 | -0.47(-2.52%) |
May 03, 2010 | 18.84 | 18.89 | 18.65 | 18.82 | 1,178,686 | +0.06(+0.30%) |
Apr 30, 2010 | 18.97 | 19.01 | 18.76 | 18.77 | 2,286,649 | -0.21(-1.12%) |
Apr 29, 2010 | 18.94 | 19.04 | 18.81 | 18.98 | 2,020,246 | +0.72(+3.96%) |
Apr 28, 2010 | 18.30 | 18.39 | 18.11 | 18.26 | 2,604,492 | -0.24(-1.31%) |
Apr 27, 2010 | 18.87 | 19.01 | 18.49 | 18.50 | 2,132,531 | -0.56(-2.94%) |
Apr 26, 2010 | 19.10 | 19.17 | 19.05 | 19.06 | 1,506,269 | +0.09(+0.46%) |
Apr 23, 2010 | 18.91 | 18.99 | 18.82 | 18.97 | 1,326,875 | +0.06(+0.33%) |
Apr 22, 2010 | 18.91 | 18.92 | 18.79 | 18.91 | 1,677,944 | +0.17(+0.90%) |
Apr 21, 2010 | 18.67 | 18.77 | 18.63 | 18.74 | 1,271,877 | +0.20(+1.08%) |
Apr 20, 2010 | 18.63 | 18.64 | 18.49 | 18.54 | 1,339,044 | +0.02(+0.13%) |
Apr 19, 2010 | 18.27 | 18.53 | 18.27 | 18.52 | 1,779,232 | -0.12(-0.67%) |
Apr 16, 2010 | 18.74 | 18.84 | 18.53 | 18.64 | 1,925,110 | -0.15(-0.80%) |
Apr 15, 2010 | 18.64 | 18.85 | 18.64 | 18.79 | 3,199,929 | -0.16(-0.86%) |
Apr 14, 2010 | 18.87 | 18.96 | 18.82 | 18.96 | 1,563,913 | +0.06(+0.30%) |
Apr 13, 2010 | 18.91 | 18.91 | 18.70 | 18.90 | 1,666,769 | +0.05(+0.26%) |
Apr 12, 2010 | 18.86 | 18.92 | 18.82 | 18.85 | 795,701 | +0.03(+0.17%) |
Apr 09, 2010 | 18.71 | 18.84 | 18.71 | 18.82 | 1,381,148 | +0.11(+0.60%) |
Apr 08, 2010 | 18.58 | 18.74 | 18.54 | 18.71 | 1,403,475 | -0.01(-0.07%) |
Apr 07, 2010 | 18.61 | 18.78 | 18.58 | 18.72 | 2,371,277 | +0.06(+0.30%) |
Apr 06, 2010 | 18.56 | 18.67 | 18.52 | 18.66 | 1,791,068 | -0.11(-0.60%) |
Apr 05, 2010 | 18.87 | 18.87 | 18.69 | 18.78 | 1,452,185 | -0.06(-0.30%) |
Apr 01, 2010 | 18.79 | 18.83 | 18.83 | 18.83 | 3,525,463 | +0.57(+3.14%) |
Mar 31, 2010 | 18.42 | 18.42 | 18.21 | 18.26 | 4,300,974 | +0.21(+1.14%) |
Mar 30, 2010 | 18.11 | 18.14 | 17.98 | 18.05 | 2,761,304 | +0.33(+1.86%) |
Mar 29, 2010 | 17.69 | 17.78 | 17.67 | 17.72 | 1,848,558 | +0.11(+0.60%) |
Mar 26, 2010 | 17.77 | 17.86 | 17.58 | 17.62 | 4,000,712 | -0.26(-1.43%) |
Mar 25, 2010 | 17.90 | 18.03 | 17.86 | 17.87 | 4,539,305 | -0.01(-0.04%) |
Mar 24, 2010 | 17.89 | 17.93 | 17.83 | 17.88 | 4,603,805 | -0.23(-1.27%) |
Mar 23, 2010 | 18.08 | 18.12 | 17.98 | 18.11 | 5,164,752 | -0.20(-1.09%) |
Mar 22, 2010 | 18.00 | 18.38 | 17.98 | 18.31 | 4,349,007 | -0.04(-0.20%) |
Mar 19, 2010 | 18.36 | 18.39 | 18.18 | 18.34 | 2,624,673 | -0.21(-1.14%) |
Mar 18, 2010 | 18.53 | 18.61 | 18.43 | 18.56 | 980,715 | -0.06(-0.34%) |
Mar 17, 2010 | 18.70 | 18.71 | 18.56 | 18.62 | 858,387 | +0.01(+0.07%) |
Mar 16, 2010 | 18.55 | 18.68 | 18.49 | 18.61 | 1,142,735 | +0.17(+0.95%) |
Mar 15, 2010 | 18.35 | 18.43 | 18.33 | 18.43 | 1,598,873 | -0.19(-1.04%) |
Mar 12, 2010 | 18.71 | 18.72 | 18.55 | 18.63 | 1,312,451 | +0.06(+0.34%) |
Mar 11, 2010 | 18.59 | 18.59 | 18.48 | 18.56 | 1,114,095 | -0.04(-0.23%) |
Mar 10, 2010 | 18.57 | 18.65 | 18.52 | 18.61 | 1,561,046 | -0.05(-0.27%) |
Mar 09, 2010 | 18.66 | 18.75 | 18.60 | 18.66 | 1,557,761 | -0.06(-0.33%) |
Mar 08, 2010 | 18.84 | 18.89 | 18.63 | 18.72 | 2,033,148 | -0.17(-0.92%) |
Mar 05, 2010 | 18.68 | 18.93 | 18.66 | 18.89 | 947,679 | +0.20(+1.07%) |
Mar 04, 2010 | 18.73 | 18.77 | 18.61 | 18.69 | 863,000 | -0.02(-0.13%) |
Mar 03, 2010 | 18.71 | 18.82 | 18.65 | 18.72 | 1,325,852 | +0.18(+0.98%) |
Mar 02, 2010 | 18.61 | 18.64 | 18.49 | 18.54 | 1,329,797 | +0.10(+0.54%) |