Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2010 | 16.74 | 16.91 | 16.63 | 16.74 | 46,023 | -0.24(-1.44%) |
May 27, 2010 | 16.71 | 16.98 | 16.57 | 16.98 | 88,722 | +0.91(+5.64%) |
May 26, 2010 | 16.15 | 16.40 | 16.01 | 16.07 | 106,737 | +0.15(+0.95%) |
May 25, 2010 | 15.52 | 15.93 | 15.51 | 15.92 | 203,962 | -0.27(-1.67%) |
May 24, 2010 | 16.32 | 16.46 | 16.18 | 16.19 | 209,139 | -0.13(-0.77%) |
May 21, 2010 | 15.65 | 16.35 | 15.65 | 16.32 | 142,232 | +0.48(+3.00%) |
May 20, 2010 | 15.99 | 16.21 | 15.77 | 15.84 | 452 | -0.79(-4.73%) |
May 19, 2010 | 16.66 | 16.80 | 16.37 | 16.63 | 130,093 | -0.27(-1.57%) |
May 18, 2010 | 17.51 | 17.51 | 16.84 | 16.89 | 133,921 | -0.30(-1.76%) |
May 17, 2010 | 17.28 | 17.34 | 16.86 | 17.20 | 144,018 | -0.07(-0.38%) |
May 14, 2010 | 17.26 | 17.51 | 17.08 | 17.26 | 130,783 | -0.33(-1.89%) |
May 13, 2010 | 17.81 | 17.87 | 17.59 | 17.59 | 131,402 | -0.16(-0.87%) |
May 12, 2010 | 17.78 | 17.81 | 17.63 | 17.75 | 332,800 | +0.24(+1.39%) |
May 11, 2010 | 17.73 | 17.76 | 17.50 | 17.51 | 224,639 | -0.31(-1.74%) |
May 10, 2010 | 17.83 | 17.84 | 17.68 | 17.82 | 281,551 | +1.05(+6.26%) |
May 07, 2010 | 17.31 | 17.31 | 16.48 | 16.77 | 1,467,720 | -0.01(-0.04%) |
May 06, 2010 | 17.28 | 17.48 | 15.89 | 16.77 | 222,419 | -0.72(-4.14%) |
May 05, 2010 | 17.50 | 17.70 | 17.37 | 17.50 | 194,267 | -0.29(-1.61%) |
May 04, 2010 | 18.19 | 18.19 | 17.73 | 17.79 | 182,505 | -0.70(-3.80%) |
May 03, 2010 | 18.61 | 18.61 | 18.39 | 18.49 | 140,451 | +0.05(+0.29%) |
Apr 30, 2010 | 18.72 | 18.72 | 18.43 | 18.43 | 96,355 | -0.23(-1.23%) |
Apr 29, 2010 | 18.57 | 18.70 | 18.52 | 18.67 | 482,147 | +0.28(+1.53%) |
Apr 28, 2010 | 18.36 | 18.46 | 18.15 | 18.38 | 97,048 | +0.15(+0.81%) |
Apr 27, 2010 | 18.80 | 18.80 | 18.20 | 18.24 | 268,190 | -0.66(-3.52%) |
Apr 26, 2010 | 19.02 | 19.02 | 18.86 | 18.90 | 148,227 | +0.03(+0.18%) |
Apr 23, 2010 | 18.73 | 18.87 | 18.65 | 18.87 | 114,567 | +0.08(+0.44%) |
Apr 22, 2010 | 18.65 | 18.81 | 18.47 | 18.79 | 78,873 | +0.06(+0.34%) |
Apr 21, 2010 | 18.84 | 18.84 | 18.60 | 18.72 | 142,873 | -0.12(-0.65%) |
Apr 20, 2010 | 18.75 | 18.89 | 18.75 | 18.85 | 69,405 | +0.23(+1.21%) |
Apr 19, 2010 | 18.54 | 18.65 | 18.36 | 18.62 | 78,739 | -0.11(-0.59%) |
Apr 16, 2010 | 19.04 | 19.04 | 18.58 | 18.73 | 126,720 | -0.48(-2.51%) |
Apr 15, 2010 | 19.27 | 19.32 | 19.19 | 19.21 | 104,030 | -0.16(-0.83%) |
Apr 14, 2010 | 19.28 | 19.37 | 19.19 | 19.37 | 83,328 | +0.28(+1.47%) |
Apr 13, 2010 | 19.12 | 19.12 | 18.88 | 19.09 | 55,225 | -0.05(-0.27%) |
Apr 12, 2010 | 19.23 | 19.23 | 19.10 | 19.15 | 110,706 | -0.07(-0.38%) |
Apr 09, 2010 | 19.23 | 19.24 | 19.14 | 19.22 | 109,153 | +0.11(+0.58%) |
Apr 08, 2010 | 18.98 | 19.13 | 18.84 | 19.11 | 54,709 | +0.03(+0.15%) |
Apr 07, 2010 | 19.23 | 19.23 | 18.99 | 19.08 | 95,574 | -0.16(-0.81%) |
Apr 06, 2010 | 19.17 | 19.28 | 19.13 | 19.23 | 122,718 | +0.04(+0.19%) |
Apr 05, 2010 | 19.20 | 19.20 | 19.06 | 19.20 | 185,509 | +0.24(+1.25%) |
Apr 01, 2010 | 18.88 | 18.96 | 18.96 | 18.96 | 71,753 | +0.38(+2.07%) |
Mar 31, 2010 | 18.54 | 18.64 | 18.41 | 18.58 | 595,189 | +0.03(+0.18%) |
Mar 30, 2010 | 18.58 | 18.58 | 18.42 | 18.54 | 88,694 | +0.11(+0.60%) |
Mar 29, 2010 | 18.36 | 18.45 | 18.26 | 18.43 | 90,475 | +0.27(+1.49%) |
Mar 26, 2010 | 18.21 | 18.23 | 18.02 | 18.16 | 61,801 | +0.14(+0.78%) |
Mar 25, 2010 | 18.25 | 18.30 | 18.02 | 18.02 | 60,545 | -0.10(-0.57%) |
Mar 24, 2010 | 18.24 | 18.26 | 18.08 | 18.13 | 100,555 | -0.24(-1.33%) |
Mar 23, 2010 | 18.31 | 18.38 | 18.21 | 18.37 | 126,743 | +0.09(+0.48%) |
Mar 22, 2010 | 18.17 | 18.31 | 17.90 | 18.28 | 81,452 | +0.07(+0.40%) |
Mar 19, 2010 | 18.52 | 18.52 | 18.18 | 18.21 | 71,873 | -0.23(-1.25%) |
Mar 18, 2010 | 18.51 | 18.53 | 18.34 | 18.44 | 123,804 | -0.09(-0.51%) |
Mar 17, 2010 | 18.50 | 18.62 | 18.44 | 18.53 | 184,958 | +0.19(+1.01%) |
Mar 16, 2010 | 18.16 | 18.35 | 18.16 | 18.35 | 53,709 | +0.18(+1.00%) |
Mar 15, 2010 | 18.07 | 18.17 | 18.05 | 18.17 | 76,551 | -0.10(-0.57%) |
Mar 12, 2010 | 18.44 | 18.44 | 18.21 | 18.27 | 745,060 | -0.05(-0.30%) |
Mar 11, 2010 | 18.25 | 18.33 | 18.13 | 18.33 | 498,640 | +0.01(+0.04%) |
Mar 10, 2010 | 18.33 | 18.41 | 18.25 | 18.32 | 75,196 | +0.07(+0.39%) |
Mar 09, 2010 | 18.11 | 18.32 | 18.06 | 18.25 | 116,715 | +0.05(+0.26%) |
Mar 08, 2010 | 18.23 | 18.25 | 18.16 | 18.20 | 230,018 | +0.07(+0.41%) |
Mar 05, 2010 | 17.89 | 18.16 | 17.87 | 18.13 | 1,371,741 | +0.32(+1.81%) |
Mar 04, 2010 | 17.87 | 17.87 | 17.69 | 17.80 | 134,945 | -0.01(-0.07%) |
Mar 03, 2010 | 17.88 | 17.96 | 17.76 | 17.82 | 70,652 | +0.04(+0.25%) |
Mar 02, 2010 | 17.81 | 17.84 | 17.65 | 17.77 | 214,207 | +0.18(+1.01%) |
Mar 01, 2010 | 17.53 | 17.67 | 17.39 | 17.59 | 127,030 | +0.32(+1.84%) |
Feb 26, 2010 | 17.23 | 17.42 | 17.13 | 17.28 | 125,376 | +0.17(+0.99%) |
Feb 25, 2010 | 16.88 | 17.13 | 16.77 | 17.11 | 49,698 | -0.10(-0.57%) |
Feb 24, 2010 | 17.14 | 17.25 | 17.03 | 17.20 | 30,339 | +0.18(+1.04%) |
Feb 23, 2010 | 17.30 | 17.30 | 16.95 | 17.03 | 55,227 | -0.30(-1.73%) |
Feb 22, 2010 | 17.48 | 17.48 | 17.29 | 17.33 | 58,760 | -0.03(-0.18%) |
Feb 19, 2010 | 17.35 | 17.46 | 17.25 | 17.36 | 34,192 | -0.15(-0.85%) |
Feb 18, 2010 | 17.33 | 17.54 | 17.31 | 17.51 | 64,509 | +0.10(+0.57%) |
Feb 17, 2010 | 17.53 | 17.53 | 17.29 | 17.41 | 57,911 | +0.08(+0.45%) |
Feb 16, 2010 | 17.23 | 17.34 | 17.11 | 17.33 | 85,856 | +0.35(+2.06%) |
Feb 12, 2010 | 16.87 | 16.98 | 16.98 | 16.98 | 68,504 | -0.18(-1.04%) |
Feb 11, 2010 | 16.91 | 17.20 | 16.80 | 17.16 | 266,606 | +0.40(+2.38%) |
Feb 10, 2010 | 16.86 | 16.92 | 16.64 | 16.76 | 93,252 | -0.03(-0.18%) |
Feb 09, 2010 | 16.67 | 16.95 | 16.61 | 16.79 | 62,076 | +0.44(+2.70%) |
Feb 08, 2010 | 16.52 | 16.56 | 16.35 | 16.35 | 62,009 | -0.18(-1.09%) |
Feb 05, 2010 | 16.60 | 16.99 | 16.10 | 16.53 | 88,998 | -0.14(-0.82%) |
Feb 04, 2010 | 17.17 | 17.17 | 16.66 | 16.66 | 112,627 | -0.80(-4.57%) |
Feb 03, 2010 | 17.56 | 17.58 | 17.39 | 17.46 | 35,504 | -0.06(-0.34%) |
Feb 02, 2010 | 17.42 | 17.53 | 17.28 | 17.52 | 632,815 | +0.10(+0.59%) |
Feb 01, 2010 | 17.17 | 17.42 | 17.15 | 17.42 | 86,839 | +0.43(+2.52%) |
Jan 29, 2010 | 17.31 | 17.37 | 16.91 | 16.99 | 68,339 | -0.10(-0.56%) |
Jan 28, 2010 | 17.34 | 17.34 | 16.89 | 17.08 | 51,655 | -0.05(-0.30%) |
Jan 27, 2010 | 17.09 | 17.18 | 16.89 | 17.14 | 62,717 | -0.07(-0.43%) |
Jan 26, 2010 | 17.21 | 17.39 | 17.07 | 17.21 | 112,084 | -0.24(-1.40%) |
Jan 25, 2010 | 17.62 | 17.68 | 17.41 | 17.45 | 154,574 | +0.13(+0.72%) |
Jan 22, 2010 | 17.62 | 17.62 | 17.28 | 17.33 | 79,012 | -0.33(-1.84%) |
Jan 21, 2010 | 18.09 | 18.10 | 17.65 | 17.65 | 239,701 | -0.59(-3.22%) |
Jan 20, 2010 | 18.35 | 18.35 | 18.09 | 18.24 | 268,458 | -0.42(-2.22%) |
Jan 19, 2010 | 18.54 | 18.67 | 18.48 | 18.66 | 313,678 | +0.25(+1.36%) |
Jan 15, 2010 | 18.68 | 18.41 | 18.41 | 18.41 | 465,720 | -0.30(-1.62%) |