Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2010 | 17.95 | 18.14 | 17.87 | 17.95 | 4,494,410 | +0.02(+0.10%) |
May 27, 2010 | 17.74 | 17.94 | 17.63 | 17.93 | 4,005,228 | +0.42(+2.38%) |
May 26, 2010 | 17.75 | 17.82 | 17.43 | 17.51 | 170 | -0.09(-0.53%) |
May 25, 2010 | 17.30 | 17.61 | 17.00 | 17.61 | 7,444,919 | -0.05(-0.27%) |
May 24, 2010 | 17.84 | 18.00 | 17.62 | 17.66 | 4,243,924 | -0.08(-0.43%) |
May 21, 2010 | 17.62 | 17.80 | 17.44 | 17.73 | 8,217,466 | -0.13(-0.75%) |
May 20, 2010 | 17.84 | 18.15 | 17.78 | 17.87 | 12,476,668 | -0.55(-2.99%) |
May 19, 2010 | 18.45 | 18.53 | 18.19 | 18.42 | 6,282,684 | -0.08(-0.44%) |
May 18, 2010 | 18.76 | 18.86 | 18.46 | 18.50 | 162,123 | -0.18(-0.94%) |
May 17, 2010 | 18.80 | 18.89 | 18.36 | 18.67 | 8,929,195 | +0.04(+0.19%) |
May 14, 2010 | 18.64 | 18.86 | 18.44 | 18.64 | 6,176,452 | -0.17(-0.90%) |
May 13, 2010 | 18.99 | 19.18 | 18.75 | 18.81 | 6,224,422 | -0.03(-0.16%) |
May 12, 2010 | 18.43 | 18.87 | 18.35 | 18.84 | 6,061,404 | +0.39(+2.13%) |
May 11, 2010 | 18.42 | 18.62 | 18.31 | 18.45 | 6,829,379 | +0.04(+0.19%) |
May 10, 2010 | 18.35 | 18.46 | 18.26 | 18.41 | 10,347,615 | +0.42(+2.35%) |
May 07, 2010 | 18.17 | 18.39 | 17.73 | 17.99 | 8,187,825 | +0.12(+0.69%) |
May 06, 2010 | 18.66 | 18.73 | 17.35 | 17.87 | 6,219,329 | -0.91(-4.85%) |
May 05, 2010 | 18.70 | 18.80 | 18.56 | 18.78 | 5,418,088 | -0.06(-0.33%) |
May 04, 2010 | 19.05 | 19.09 | 18.72 | 18.84 | 4,679,189 | -0.36(-1.89%) |
May 03, 2010 | 18.94 | 19.26 | 18.91 | 19.20 | 4,368,211 | +0.38(+1.99%) |
Apr 30, 2010 | 18.72 | 19.13 | 18.69 | 18.83 | 8,425,854 | +0.17(+0.91%) |
Apr 29, 2010 | 18.52 | 18.79 | 18.52 | 18.66 | 4,571,583 | +0.22(+1.21%) |
Apr 28, 2010 | 18.34 | 18.48 | 18.03 | 18.43 | 6,006,056 | +0.23(+1.26%) |
Apr 27, 2010 | 18.35 | 18.49 | 18.17 | 18.21 | 5,930,546 | -0.19(-1.02%) |
Apr 26, 2010 | 18.44 | 18.54 | 18.36 | 18.39 | 4,230,254 | -0.09(-0.51%) |
Apr 23, 2010 | 18.18 | 18.49 | 18.08 | 18.49 | 3,522,814 | +0.28(+1.55%) |
Apr 22, 2010 | 18.07 | 18.24 | 17.94 | 18.21 | 3,991,062 | +0.14(+0.78%) |
Apr 21, 2010 | 18.07 | 18.08 | 17.92 | 18.07 | 37,459 | +0.02(+0.13%) |
Apr 20, 2010 | 17.85 | 18.05 | 17.80 | 18.04 | 3,629,860 | +0.31(+1.75%) |
Apr 19, 2010 | 17.65 | 17.81 | 17.62 | 17.73 | 2,747,895 | +0.01(+0.03%) |
Apr 16, 2010 | 17.96 | 18.05 | 17.67 | 17.73 | 4,963,752 | -0.26(-1.47%) |
Apr 15, 2010 | 18.24 | 18.27 | 17.99 | 17.99 | 5,321,256 | -0.30(-1.67%) |
Apr 14, 2010 | 18.07 | 18.30 | 17.94 | 18.29 | 5,344,345 | +0.22(+1.20%) |
Apr 13, 2010 | 18.20 | 18.24 | 17.97 | 18.08 | 4,303,698 | -0.11(-0.58%) |
Apr 12, 2010 | 18.16 | 18.20 | 18.05 | 18.18 | 3,494,888 | +0.20(+1.11%) |
Apr 09, 2010 | 17.88 | 18.00 | 17.71 | 17.98 | 4,584,703 | +0.12(+0.69%) |
Apr 08, 2010 | 17.94 | 17.94 | 17.71 | 17.86 | 4,440,804 | -0.12(-0.65%) |
Apr 07, 2010 | 18.15 | 18.15 | 17.81 | 17.98 | 9,284,854 | -0.25(-1.35%) |
Apr 06, 2010 | 17.98 | 18.25 | 17.91 | 18.22 | 6,784,889 | +0.30(+1.70%) |
Apr 05, 2010 | 17.73 | 18.09 | 17.71 | 17.92 | 5,661,646 | +0.27(+1.53%) |
Apr 01, 2010 | 17.38 | 17.65 | 17.65 | 17.65 | 5,308,787 | +0.35(+2.03%) |
Mar 31, 2010 | 17.33 | 17.37 | 17.06 | 17.30 | 6,747,846 | +0.04(+0.24%) |
Mar 30, 2010 | 17.34 | 17.36 | 17.20 | 17.26 | 4,171,500 | -0.02(-0.14%) |
Mar 29, 2010 | 17.17 | 17.29 | 17.08 | 17.28 | 4,590,127 | +0.22(+1.31%) |
Mar 26, 2010 | 17.25 | 17.26 | 17.02 | 17.06 | 5,422,830 | -0.14(-0.82%) |
Mar 25, 2010 | 17.63 | 17.70 | 17.10 | 17.20 | 10,172,035 | -0.43(-2.46%) |
Mar 24, 2010 | 17.84 | 17.95 | 17.62 | 17.63 | 5,775,707 | -0.26(-1.44%) |
Mar 23, 2010 | 17.92 | 18.14 | 17.79 | 17.89 | 4,727,411 | -0.04(-0.20%) |
Mar 22, 2010 | 18.05 | 18.12 | 17.87 | 17.92 | 3,430,620 | -0.19(-1.07%) |
Mar 19, 2010 | 18.34 | 18.36 | 17.96 | 18.12 | 6,090,649 | -0.04(-0.23%) |
Mar 18, 2010 | 18.13 | 18.28 | 18.00 | 18.16 | 3,872,766 | +0.02(+0.10%) |
Mar 17, 2010 | 18.27 | 18.35 | 18.04 | 18.14 | 6,060,810 | -0.10(-0.55%) |
Mar 16, 2010 | 18.12 | 18.27 | 18.01 | 18.24 | 4,027,645 | +0.16(+0.91%) |
Mar 15, 2010 | 17.95 | 18.08 | 17.94 | 18.08 | 3,681,631 | +0.16(+0.92%) |
Mar 12, 2010 | 18.04 | 18.11 | 17.88 | 17.91 | 3,270,409 | -0.06(-0.33%) |
Mar 11, 2010 | 17.83 | 18.00 | 17.82 | 17.97 | 4,321,086 | +0.07(+0.39%) |
Mar 10, 2010 | 17.93 | 17.99 | 17.75 | 17.90 | 5,568,755 | +0.00(+0.00%) |
Mar 09, 2010 | 17.98 | 18.02 | 17.87 | 17.90 | 5,097,743 | -0.09(-0.52%) |
Mar 08, 2010 | 18.00 | 18.10 | 17.77 | 18.00 | 4,121,681 | -0.09(-0.48%) |
Mar 05, 2010 | 18.25 | 18.25 | 17.94 | 18.08 | 8,695,223 | +0.17(+0.97%) |
Mar 04, 2010 | 17.72 | 17.93 | 17.61 | 17.91 | 12,679,508 | +0.19(+1.08%) |
Mar 03, 2010 | 17.77 | 17.82 | 17.68 | 17.72 | 4,065,958 | -0.03(-0.20%) |
Mar 02, 2010 | 17.73 | 17.82 | 17.63 | 17.75 | 4,143,516 | +0.11(+0.62%) |