Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2010 | 17.25 | 17.58 | 16.85 | 17.25 | 2,336,129 | +0.11(+0.64%) |
May 27, 2010 | 16.47 | 17.18 | 16.31 | 17.14 | 3,283,638 | +1.00(+6.20%) |
May 26, 2010 | 15.77 | 16.53 | 15.76 | 16.14 | 3,400,832 | +0.62(+3.99%) |
May 25, 2010 | 14.33 | 15.54 | 14.02 | 15.52 | 400 | +0.54(+3.60%) |
May 24, 2010 | 15.67 | 15.81 | 14.96 | 14.98 | 3,332,451 | -0.65(-4.16%) |
May 21, 2010 | 14.89 | 15.73 | 14.48 | 15.63 | 2,794,214 | +0.53(+3.51%) |
May 20, 2010 | 15.27 | 15.78 | 15.10 | 15.10 | 4,815,033 | -0.57(-3.64%) |
May 19, 2010 | 16.00 | 16.08 | 15.07 | 15.67 | 6,957,701 | -0.50(-3.09%) |
May 18, 2010 | 16.80 | 17.36 | 16.11 | 16.17 | 3,582,217 | -0.39(-2.36%) |
May 17, 2010 | 17.23 | 17.38 | 16.10 | 16.56 | 3,658,400 | -0.52(-3.04%) |
May 14, 2010 | 17.08 | 17.35 | 16.59 | 17.08 | 2,781,980 | -0.61(-3.45%) |
May 13, 2010 | 17.50 | 18.08 | 17.43 | 17.69 | 3,430,440 | +0.05(+0.28%) |
May 12, 2010 | 16.90 | 17.71 | 16.87 | 17.64 | 2,862,604 | +0.86(+5.13%) |
May 11, 2010 | 16.94 | 17.06 | 16.74 | 16.78 | 5,408,497 | +0.44(+2.69%) |
May 10, 2010 | 16.04 | 16.34 | 15.80 | 16.34 | 6,685,498 | +0.69(+4.41%) |
May 07, 2010 | 16.32 | 16.49 | 15.25 | 15.65 | 5,808,651 | -0.68(-4.16%) |
May 06, 2010 | 16.33 | 17.34 | 15.60 | 16.33 | 200 | -0.89(-5.15%) |
May 05, 2010 | 17.44 | 17.95 | 16.92 | 17.22 | 5,421,654 | -0.80(-4.46%) |
May 04, 2010 | 18.45 | 18.47 | 17.90 | 18.02 | 100 | -0.78(-4.15%) |
May 03, 2010 | 18.58 | 18.87 | 18.17 | 18.80 | 1,978,627 | +0.25(+1.35%) |
Apr 30, 2010 | 18.72 | 19.20 | 18.38 | 18.55 | 5,076,118 | -0.25(-1.33%) |
Apr 29, 2010 | 19.02 | 19.30 | 18.42 | 18.80 | 2,370,667 | -0.01(-0.05%) |
Apr 28, 2010 | 19.11 | 19.29 | 18.52 | 18.81 | 1,996,386 | -0.21(-1.10%) |
Apr 27, 2010 | 19.55 | 19.86 | 18.91 | 19.02 | 1,852,398 | -0.75(-3.79%) |
Apr 26, 2010 | 19.84 | 20.08 | 19.53 | 19.77 | 1,817,320 | -0.18(-0.90%) |
Apr 23, 2010 | 19.23 | 20.03 | 18.64 | 19.95 | 3,508,194 | +0.71(+3.69%) |
Apr 22, 2010 | 18.80 | 19.38 | 18.51 | 19.24 | 3,008,409 | +0.12(+0.63%) |
Apr 21, 2010 | 19.85 | 19.93 | 18.49 | 19.12 | 6,227,087 | -0.67(-3.39%) |
Apr 20, 2010 | 19.78 | 19.97 | 19.58 | 19.79 | 2,993,237 | +0.24(+1.23%) |
Apr 19, 2010 | 19.36 | 19.81 | 19.27 | 19.55 | 2,188,541 | -0.39(-1.96%) |
Apr 16, 2010 | 19.80 | 20.18 | 19.42 | 19.94 | 2,924,261 | -0.04(-0.20%) |
Apr 15, 2010 | 20.03 | 20.20 | 19.73 | 19.98 | 1,504,814 | +0.08(+0.40%) |
Apr 14, 2010 | 20.29 | 20.41 | 19.78 | 19.90 | 2,397,782 | -0.20(-1.00%) |
Apr 13, 2010 | 20.43 | 20.53 | 19.73 | 20.10 | 2,154,612 | -0.37(-1.81%) |
Apr 12, 2010 | 20.40 | 20.69 | 20.34 | 20.47 | 2,469,653 | -0.10(-0.49%) |
Apr 09, 2010 | 20.61 | 21.34 | 20.28 | 20.57 | 4,525,837 | +0.93(+4.74%) |
Apr 08, 2010 | 19.23 | 19.69 | 18.90 | 19.64 | 1,795,285 | +0.17(+0.87%) |
Apr 07, 2010 | 19.38 | 19.81 | 19.28 | 19.47 | 1,610,202 | -0.08(-0.41%) |
Apr 06, 2010 | 19.73 | 20.11 | 19.53 | 19.55 | 2,050,012 | -0.07(-0.36%) |
Apr 05, 2010 | 19.10 | 19.76 | 18.86 | 19.62 | 1,460,093 | +0.72(+3.81%) |
Apr 01, 2010 | 18.68 | 18.90 | 18.90 | 18.90 | 1,374,800 | +0.52(+2.83%) |
Mar 31, 2010 | 18.36 | 18.56 | 18.18 | 18.38 | 1,938,623 | +0.05(+0.27%) |
Mar 30, 2010 | 18.20 | 18.40 | 17.83 | 18.33 | 1,230,984 | +0.18(+0.99%) |
Mar 29, 2010 | 18.26 | 18.48 | 17.85 | 18.15 | 2,569,180 | +0.33(+1.85%) |
Mar 26, 2010 | 18.00 | 18.08 | 17.48 | 17.82 | 2,243,074 | -0.13(-0.72%) |
Mar 25, 2010 | 18.86 | 18.97 | 17.91 | 17.95 | 2,952,802 | -0.65(-3.49%) |
Mar 24, 2010 | 18.56 | 18.83 | 18.38 | 18.60 | 2,065,786 | -0.13(-0.69%) |
Mar 23, 2010 | 17.35 | 18.87 | 17.31 | 18.73 | 7,275,916 | +1.43(+8.27%) |
Mar 22, 2010 | 17.45 | 17.61 | 17.13 | 17.30 | 3,246,411 | -0.52(-2.92%) |
Mar 19, 2010 | 18.20 | 18.35 | 17.63 | 17.82 | 3,289,272 | -0.40(-2.20%) |
Mar 18, 2010 | 19.14 | 19.23 | 18.15 | 18.22 | 2,596,336 | -1.03(-5.35%) |
Mar 17, 2010 | 19.42 | 19.57 | 19.17 | 19.25 | 2,385,287 | -0.17(-0.88%) |
Mar 16, 2010 | 19.41 | 19.64 | 19.21 | 19.42 | 1,965,763 | +0.04(+0.21%) |
Mar 15, 2010 | 19.16 | 19.41 | 19.15 | 19.38 | 1,370,142 | -0.25(-1.27%) |
Mar 12, 2010 | 19.44 | 19.63 | 19.30 | 19.63 | 1,374,372 | +0.41(+2.13%) |
Mar 11, 2010 | 19.49 | 19.60 | 19.04 | 19.22 | 1,827,787 | -0.30(-1.54%) |
Mar 10, 2010 | 19.24 | 19.75 | 19.14 | 19.52 | 1,648,593 | +0.26(+1.35%) |
Mar 09, 2010 | 19.10 | 19.46 | 18.93 | 19.26 | 1,317,474 | +0.05(+0.26%) |
Mar 08, 2010 | 19.25 | 19.27 | 18.81 | 19.21 | 2,652,006 | +0.04(+0.21%) |
Mar 05, 2010 | 18.77 | 19.22 | 18.70 | 19.17 | 2,169,023 | +0.55(+2.95%) |
Mar 04, 2010 | 19.44 | 19.71 | 18.59 | 18.62 | 3,155,270 | -0.85(-4.37%) |
Mar 03, 2010 | 19.48 | 19.83 | 19.37 | 19.47 | 1,782,088 | -0.04(-0.21%) |
Mar 02, 2010 | 19.50 | 19.74 | 19.37 | 19.51 | 2,259,357 | +0.23(+1.19%) |