Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2010 | 17.91 | 18.07 | 17.90 | 17.91 | 41,095 | -0.03(-0.17%) |
May 27, 2010 | 18.02 | 18.02 | 17.86 | 17.94 | 80,525 | +0.00(+0.00%) |
May 26, 2010 | 17.93 | 17.97 | 17.87 | 17.94 | 80,228 | -0.21(-1.16%) |
May 25, 2010 | 18.18 | 18.24 | 18.02 | 18.15 | 44,470 | -0.07(-0.38%) |
May 24, 2010 | 18.31 | 18.33 | 18.17 | 18.22 | 39,039 | -0.27(-1.46%) |
May 21, 2010 | 18.50 | 18.59 | 18.33 | 18.49 | 101,325 | +0.11(+0.60%) |
May 20, 2010 | 18.34 | 18.44 | 18.19 | 18.38 | 68,766 | +0.12(+0.66%) |
May 19, 2010 | 17.99 | 18.31 | 17.99 | 18.26 | 114,696 | +0.45(+2.53%) |
May 18, 2010 | 17.91 | 17.96 | 17.69 | 17.81 | 12,000 | -0.01(-0.06%) |
May 17, 2010 | 17.64 | 17.83 | 17.55 | 17.82 | 120,407 | +0.17(+0.96%) |
May 14, 2010 | 17.65 | 17.83 | 17.40 | 17.65 | 160,676 | +0.08(+0.43%) |
May 13, 2010 | 17.50 | 17.70 | 17.45 | 17.57 | 47,722 | +0.07(+0.42%) |
May 12, 2010 | 17.50 | 17.57 | 17.38 | 17.50 | 77,572 | -0.12(-0.68%) |
May 11, 2010 | 17.82 | 17.83 | 17.58 | 17.62 | 52,976 | -0.48(-2.65%) |
May 10, 2010 | 18.10 | 18.13 | 18.05 | 18.10 | 38,913 | +0.10(+0.56%) |
May 07, 2010 | 18.08 | 18.24 | 17.94 | 18.00 | 21,365 | +0.06(+0.33%) |
May 06, 2010 | 18.44 | 18.44 | 17.94 | 17.94 | 68,725 | -0.56(-3.03%) |
May 05, 2010 | 18.56 | 18.58 | 18.50 | 18.50 | 14,012 | -0.11(-0.59%) |
May 04, 2010 | 18.29 | 18.63 | 18.21 | 18.61 | 29,812 | +0.21(+1.14%) |
May 03, 2010 | 18.39 | 18.42 | 18.32 | 18.40 | 5,211 | -0.06(-0.33%) |
Apr 30, 2010 | 18.50 | 18.50 | 18.42 | 18.46 | 36,395 | -0.22(-1.18%) |
Apr 29, 2010 | 18.74 | 18.74 | 18.63 | 18.68 | 29,394 | +0.02(+0.11%) |
Apr 28, 2010 | 18.70 | 18.78 | 18.54 | 18.66 | 57,047 | +0.06(+0.32%) |
Apr 27, 2010 | 18.92 | 18.92 | 18.59 | 18.60 | 29,230 | -0.30(-1.61%) |
Apr 26, 2010 | 18.91 | 18.94 | 18.87 | 18.90 | 25,416 | +0.04(+0.20%) |
Apr 23, 2010 | 19.21 | 19.24 | 18.85 | 18.87 | 199,433 | -0.24(-1.27%) |
Apr 22, 2010 | 19.19 | 19.29 | 19.09 | 19.11 | 72,315 | +0.10(+0.53%) |
Apr 21, 2010 | 19.10 | 19.15 | 18.96 | 19.01 | 45,315 | -0.16(-0.83%) |
Apr 20, 2010 | 19.12 | 19.18 | 19.04 | 19.17 | 10,256 | -0.08(-0.42%) |
Apr 19, 2010 | 19.29 | 19.30 | 19.21 | 19.25 | 65,500 | +0.04(+0.21%) |
Apr 16, 2010 | 19.01 | 19.31 | 18.89 | 19.21 | 93,582 | +0.44(+2.34%) |
Apr 15, 2010 | 18.90 | 18.90 | 18.76 | 18.77 | 11,655 | -0.11(-0.58%) |
Apr 14, 2010 | 18.84 | 18.92 | 18.77 | 18.88 | 17,784 | -0.07(-0.37%) |
Apr 13, 2010 | 18.89 | 19.07 | 18.87 | 18.95 | 223,216 | +0.04(+0.21%) |
Apr 12, 2010 | 18.77 | 18.91 | 18.68 | 18.91 | 274,023 | +0.15(+0.80%) |
Apr 09, 2010 | 18.86 | 18.92 | 18.71 | 18.76 | 183,112 | -0.18(-0.95%) |
Apr 08, 2010 | 18.95 | 19.01 | 18.90 | 18.94 | 514,576 | -0.04(-0.21%) |
Apr 07, 2010 | 19.13 | 19.55 | 18.90 | 18.98 | 1,377,127 | -0.29(-1.50%) |
Apr 06, 2010 | 19.31 | 19.31 | 19.20 | 19.27 | 213,711 | -0.04(-0.21%) |
Apr 05, 2010 | 19.37 | 19.40 | 19.27 | 19.31 | 415,999 | -0.13(-0.67%) |
Apr 01, 2010 | 19.48 | 19.44 | 19.44 | 19.44 | 953,800 | -0.23(-1.17%) |
Mar 31, 2010 | 19.55 | 19.84 | 19.55 | 19.67 | 1,153,131 | -0.14(-0.71%) |
Mar 30, 2010 | 19.66 | 19.81 | 19.66 | 19.81 | 8,330 | +0.14(+0.71%) |
Mar 29, 2010 | 19.64 | 19.71 | 19.64 | 19.67 | 23,524 | -0.02(-0.10%) |
Mar 26, 2010 | 19.94 | 19.95 | 19.69 | 19.69 | 24,030 | -0.33(-1.66%) |
Mar 25, 2010 | 19.97 | 20.07 | 19.96 | 20.02 | 10,395 | -0.08(-0.39%) |
Mar 24, 2010 | 19.98 | 20.12 | 19.97 | 20.10 | 23,286 | +0.35(+1.77%) |
Mar 23, 2010 | 19.91 | 19.91 | 19.75 | 19.75 | 7,295 | -0.08(-0.41%) |
Mar 22, 2010 | 19.94 | 19.97 | 19.81 | 19.83 | 19,589 | +0.09(+0.47%) |
Mar 19, 2010 | 19.44 | 19.81 | 19.44 | 19.74 | 35,579 | +0.36(+1.86%) |
Mar 18, 2010 | 19.34 | 19.40 | 19.34 | 19.38 | 5,998 | -0.11(-0.57%) |
Mar 17, 2010 | 19.39 | 19.49 | 19.39 | 19.49 | 8,090 | +0.10(+0.53%) |
Mar 16, 2010 | 19.46 | 19.46 | 19.39 | 19.39 | 66,020 | -0.34(-1.72%) |
Mar 15, 2010 | 19.76 | 19.76 | 19.73 | 19.73 | 23,814 | -0.09(-0.45%) |
Mar 12, 2010 | 19.70 | 19.85 | 19.66 | 19.82 | 6,700 | +0.12(+0.61%) |
Mar 11, 2010 | 19.74 | 19.80 | 19.70 | 19.70 | 11,940 | -0.04(-0.20%) |
Mar 10, 2010 | 19.47 | 19.76 | 19.37 | 19.74 | 55,211 | +0.25(+1.28%) |
Mar 09, 2010 | 19.61 | 19.61 | 19.42 | 19.49 | 14,285 | +0.03(+0.15%) |
Mar 08, 2010 | 19.23 | 19.49 | 19.23 | 19.46 | 40,885 | +0.16(+0.83%) |
Mar 05, 2010 | 19.23 | 19.30 | 19.15 | 19.30 | 32,473 | +0.00(+0.00%) |
Mar 04, 2010 | 19.22 | 19.36 | 19.21 | 19.30 | 125,776 | +0.15(+0.78%) |
Mar 03, 2010 | 19.21 | 19.24 | 19.09 | 19.15 | 32,538 | -0.12(-0.62%) |
Mar 02, 2010 | 19.47 | 19.47 | 19.20 | 19.27 | 94,590 | -0.28(-1.43%) |