Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2010 | 17.03 | 17.28 | 16.98 | 17.03 | 2,699,248 | -0.13(-0.77%) |
May 27, 2010 | 16.73 | 17.18 | 16.59 | 17.16 | 5,900,145 | +0.91(+5.62%) |
May 26, 2010 | 16.42 | 16.55 | 16.21 | 16.25 | 2,521,378 | -0.25(-1.53%) |
May 25, 2010 | 16.36 | 16.53 | 16.22 | 16.50 | 317 | -0.16(-0.95%) |
May 24, 2010 | 16.75 | 16.91 | 16.66 | 16.66 | 1,963,021 | -0.28(-1.64%) |
May 21, 2010 | 16.59 | 16.93 | 16.53 | 16.93 | 3,165,061 | +0.08(+0.49%) |
May 20, 2010 | 16.75 | 17.11 | 16.71 | 16.85 | 3,654,250 | -0.33(-1.91%) |
May 19, 2010 | 17.11 | 17.24 | 16.97 | 17.18 | 3,364,330 | +0.22(+1.30%) |
May 18, 2010 | 17.38 | 17.44 | 16.91 | 16.96 | 2,199,039 | -0.34(-1.97%) |
May 17, 2010 | 17.21 | 17.35 | 17.00 | 17.30 | 2,304,252 | -0.08(-0.47%) |
May 14, 2010 | 17.38 | 17.69 | 17.24 | 17.38 | 2,429,020 | -0.27(-1.53%) |
May 13, 2010 | 17.67 | 17.88 | 17.63 | 17.65 | 1,304,255 | -0.16(-0.92%) |
May 12, 2010 | 17.82 | 17.89 | 17.71 | 17.82 | 1,552,218 | +0.00(+0.02%) |
May 11, 2010 | 17.94 | 18.02 | 17.80 | 17.81 | 2,236,940 | +0.01(+0.03%) |
May 10, 2010 | 17.82 | 17.88 | 17.71 | 17.81 | 3,005,788 | +0.84(+4.92%) |
May 07, 2010 | 17.16 | 17.33 | 16.65 | 16.97 | 5,514,444 | -0.03(-0.18%) |
May 06, 2010 | 17.92 | 18.06 | 16.45 | 17.00 | 4,097,193 | -1.04(-5.74%) |
May 05, 2010 | 18.06 | 18.19 | 17.99 | 18.04 | 2,283,875 | -0.32(-1.73%) |
May 04, 2010 | 18.60 | 18.62 | 18.31 | 18.36 | 1,719,136 | -0.47(-2.52%) |
May 03, 2010 | 18.84 | 18.89 | 18.65 | 18.83 | 1,178,416 | +0.06(+0.30%) |
Apr 30, 2010 | 18.98 | 19.02 | 18.77 | 18.77 | 2,286,125 | -0.21(-1.12%) |
Apr 29, 2010 | 18.94 | 19.05 | 18.81 | 18.99 | 2,019,783 | +0.72(+3.96%) |
Apr 28, 2010 | 18.30 | 18.39 | 18.12 | 18.26 | 2,603,895 | -0.24(-1.31%) |
Apr 27, 2010 | 18.87 | 19.02 | 18.50 | 18.50 | 2,132,042 | -0.56(-2.94%) |
Apr 26, 2010 | 19.10 | 19.18 | 19.05 | 19.07 | 1,505,924 | +0.09(+0.46%) |
Apr 23, 2010 | 18.92 | 19.00 | 18.83 | 18.98 | 1,326,571 | +0.06(+0.33%) |
Apr 22, 2010 | 18.91 | 18.93 | 18.79 | 18.92 | 1,677,560 | +0.17(+0.90%) |
Apr 21, 2010 | 18.67 | 18.77 | 18.63 | 18.75 | 1,271,585 | +0.20(+1.08%) |
Apr 20, 2010 | 18.63 | 18.65 | 18.50 | 18.55 | 1,338,737 | +0.02(+0.13%) |
Apr 19, 2010 | 18.27 | 18.54 | 18.27 | 18.52 | 1,778,825 | -0.12(-0.67%) |
Apr 16, 2010 | 18.75 | 18.84 | 18.53 | 18.65 | 1,924,669 | -0.15(-0.80%) |
Apr 15, 2010 | 18.64 | 18.85 | 18.64 | 18.80 | 3,199,196 | -0.16(-0.85%) |
Apr 14, 2010 | 18.87 | 18.96 | 18.83 | 18.96 | 1,563,555 | +0.06(+0.30%) |
Apr 13, 2010 | 18.92 | 18.92 | 18.70 | 18.90 | 1,666,388 | +0.05(+0.26%) |
Apr 12, 2010 | 18.86 | 18.92 | 18.83 | 18.85 | 795,519 | +0.03(+0.17%) |
Apr 09, 2010 | 18.72 | 18.84 | 18.71 | 18.82 | 1,380,832 | +0.11(+0.60%) |
Apr 08, 2010 | 18.59 | 18.75 | 18.55 | 18.71 | 1,403,154 | -0.01(-0.07%) |
Apr 07, 2010 | 18.61 | 18.79 | 18.59 | 18.72 | 2,370,734 | +0.06(+0.30%) |
Apr 06, 2010 | 18.57 | 18.68 | 18.52 | 18.67 | 1,790,657 | -0.11(-0.60%) |
Apr 05, 2010 | 18.87 | 18.87 | 18.69 | 18.78 | 1,451,852 | -0.06(-0.30%) |
Apr 01, 2010 | 18.80 | 18.84 | 18.84 | 18.84 | 3,524,656 | +0.57(+3.14%) |
Mar 31, 2010 | 18.42 | 18.42 | 18.21 | 18.26 | 4,299,989 | +0.21(+1.14%) |
Mar 30, 2010 | 18.12 | 18.14 | 17.99 | 18.06 | 2,760,671 | +0.33(+1.87%) |
Mar 29, 2010 | 17.69 | 17.79 | 17.68 | 17.73 | 1,848,134 | +0.11(+0.60%) |
Mar 26, 2010 | 17.78 | 17.86 | 17.59 | 17.62 | 3,999,796 | -0.26(-1.43%) |
Mar 25, 2010 | 17.90 | 18.04 | 17.87 | 17.88 | 4,538,265 | -0.01(-0.04%) |
Mar 24, 2010 | 17.89 | 17.94 | 17.83 | 17.88 | 4,602,751 | -0.23(-1.27%) |
Mar 23, 2010 | 18.09 | 18.12 | 17.99 | 18.11 | 5,163,569 | -0.20(-1.09%) |
Mar 22, 2010 | 18.01 | 18.38 | 17.98 | 18.31 | 4,348,011 | -0.04(-0.20%) |
Mar 19, 2010 | 18.36 | 18.40 | 18.19 | 18.35 | 2,624,072 | -0.21(-1.14%) |
Mar 18, 2010 | 18.53 | 18.61 | 18.44 | 18.56 | 980,490 | -0.06(-0.33%) |
Mar 17, 2010 | 18.70 | 18.72 | 18.56 | 18.62 | 858,191 | +0.01(+0.07%) |
Mar 16, 2010 | 18.55 | 18.69 | 18.49 | 18.61 | 1,142,474 | +0.17(+0.95%) |
Mar 15, 2010 | 18.36 | 18.44 | 18.33 | 18.44 | 1,598,506 | -0.19(-1.04%) |
Mar 12, 2010 | 18.72 | 18.72 | 18.55 | 18.63 | 1,312,150 | +0.06(+0.34%) |
Mar 11, 2010 | 18.59 | 18.59 | 18.48 | 18.57 | 1,113,839 | -0.04(-0.23%) |
Mar 10, 2010 | 18.57 | 18.65 | 18.52 | 18.61 | 1,560,688 | -0.05(-0.27%) |
Mar 09, 2010 | 18.67 | 18.75 | 18.60 | 18.66 | 1,557,404 | -0.06(-0.33%) |
Mar 08, 2010 | 18.85 | 18.90 | 18.63 | 18.72 | 2,032,682 | -0.17(-0.92%) |
Mar 05, 2010 | 18.69 | 18.94 | 18.66 | 18.90 | 947,462 | +0.20(+1.07%) |
Mar 04, 2010 | 18.73 | 18.77 | 18.62 | 18.70 | 862,802 | -0.02(-0.13%) |
Mar 03, 2010 | 18.72 | 18.82 | 18.65 | 18.72 | 1,325,548 | +0.18(+0.98%) |
Mar 02, 2010 | 18.62 | 18.64 | 18.49 | 18.54 | 1,329,492 | +0.10(+0.54%) |