Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2010 | 16.48 | 16.70 | 16.43 | 16.48 | 3,462,950 | +0.05(+0.30%) |
May 27, 2010 | 16.16 | 16.44 | 16.11 | 16.43 | 4,340,675 | +0.50(+3.15%) |
May 26, 2010 | 16.06 | 16.21 | 15.88 | 15.93 | 5,552,601 | -0.29(-1.76%) |
May 25, 2010 | 15.92 | 16.21 | 15.83 | 16.21 | 38,079 | -0.00(-0.03%) |
May 24, 2010 | 16.20 | 16.39 | 16.15 | 16.22 | 3,497,638 | -0.17(-1.05%) |
May 21, 2010 | 16.00 | 16.44 | 15.97 | 16.39 | 5,076,413 | -0.02(-0.15%) |
May 20, 2010 | 16.48 | 16.66 | 16.40 | 16.41 | 5,810,084 | -0.47(-2.77%) |
May 19, 2010 | 16.57 | 16.96 | 16.56 | 16.88 | 7,478,957 | +0.31(+1.84%) |
May 18, 2010 | 16.82 | 16.90 | 16.57 | 16.58 | 11,909 | -0.40(-2.38%) |
May 17, 2010 | 16.82 | 17.03 | 16.74 | 16.98 | 5,020,925 | +0.16(+0.97%) |
May 14, 2010 | 16.82 | 17.10 | 16.73 | 16.82 | 4,954,791 | -0.46(-2.68%) |
May 13, 2010 | 17.36 | 17.43 | 17.26 | 17.28 | 2,168,066 | -0.15(-0.88%) |
May 12, 2010 | 17.40 | 17.52 | 17.33 | 17.43 | 3,243,495 | +0.01(+0.08%) |
May 11, 2010 | 17.54 | 17.58 | 17.39 | 17.42 | 2,666 | +0.04(+0.23%) |
May 10, 2010 | 17.36 | 17.42 | 17.29 | 17.38 | 4,382,796 | +0.54(+3.19%) |
May 07, 2010 | 17.01 | 17.12 | 16.55 | 16.84 | 7,641,559 | -0.34(-2.01%) |
May 06, 2010 | 17.66 | 17.92 | 16.37 | 17.19 | 1,218 | -0.65(-3.64%) |
May 05, 2010 | 17.90 | 17.92 | 17.69 | 17.84 | 4,532,737 | -0.13(-0.74%) |
May 04, 2010 | 18.02 | 18.05 | 17.88 | 17.97 | 4,413,942 | -0.23(-1.28%) |
May 03, 2010 | 18.21 | 18.28 | 18.15 | 18.20 | 2,998,443 | +0.07(+0.38%) |
Apr 30, 2010 | 18.23 | 18.26 | 18.04 | 18.14 | 5,275,784 | -0.10(-0.56%) |
Apr 29, 2010 | 18.22 | 18.31 | 18.14 | 18.24 | 3,183,338 | +0.11(+0.59%) |
Apr 28, 2010 | 18.21 | 18.24 | 18.00 | 18.13 | 5,753,700 | -0.14(-0.75%) |
Apr 27, 2010 | 18.38 | 18.44 | 18.11 | 18.27 | 7,279,150 | -0.54(-2.90%) |
Apr 26, 2010 | 18.83 | 18.89 | 18.81 | 18.81 | 2,634,961 | +0.03(+0.18%) |
Apr 23, 2010 | 18.58 | 18.79 | 18.53 | 18.78 | 3,247,518 | +0.00(+0.00%) |
Apr 22, 2010 | 18.86 | 18.98 | 18.62 | 18.78 | 5,960,448 | -0.19(-1.00%) |
Apr 21, 2010 | 19.05 | 19.06 | 18.86 | 18.97 | 30,320 | -0.21(-1.09%) |
Apr 20, 2010 | 19.19 | 19.26 | 19.11 | 19.18 | 5,574 | +0.02(+0.13%) |
Apr 19, 2010 | 19.01 | 19.15 | 19.00 | 19.15 | 2,121,716 | -0.09(-0.48%) |
Apr 16, 2010 | 19.32 | 19.41 | 19.16 | 19.24 | 3,202,004 | +0.05(+0.28%) |
Apr 15, 2010 | 19.17 | 19.30 | 19.15 | 19.19 | 2,578,487 | -0.00(-0.03%) |
Apr 14, 2010 | 19.26 | 19.32 | 19.18 | 19.20 | 4,047,933 | -0.01(-0.05%) |
Apr 13, 2010 | 19.19 | 19.22 | 19.04 | 19.21 | 3,181,341 | +0.18(+0.92%) |
Apr 12, 2010 | 19.03 | 19.14 | 18.98 | 19.03 | 2,578,284 | -0.03(-0.18%) |
Apr 09, 2010 | 19.11 | 19.13 | 19.01 | 19.06 | 3,574,580 | +0.17(+0.87%) |
Apr 08, 2010 | 18.88 | 18.96 | 18.84 | 18.90 | 3,556,601 | +0.05(+0.26%) |
Apr 07, 2010 | 18.89 | 19.02 | 18.80 | 18.85 | 5,670,888 | +0.01(+0.05%) |
Apr 06, 2010 | 18.52 | 18.96 | 18.52 | 18.84 | 6,629,078 | -0.02(-0.13%) |
Apr 05, 2010 | 18.87 | 18.87 | 18.75 | 18.86 | 1,816,367 | +0.12(+0.62%) |
Apr 01, 2010 | 18.71 | 18.75 | 18.75 | 18.75 | 2,249,066 | +0.01(+0.08%) |
Mar 31, 2010 | 18.55 | 18.82 | 18.55 | 18.73 | 3,680,382 | +0.14(+0.76%) |
Mar 30, 2010 | 18.64 | 18.66 | 18.52 | 18.59 | 1,997,748 | +0.05(+0.29%) |
Mar 29, 2010 | 18.50 | 18.59 | 18.48 | 18.54 | 1,964,960 | +0.05(+0.26%) |
Mar 26, 2010 | 18.51 | 18.57 | 18.46 | 18.49 | 2,421,415 | -0.19(-1.04%) |
Mar 25, 2010 | 18.86 | 18.87 | 18.68 | 18.68 | 3,674,273 | -0.11(-0.57%) |
Mar 24, 2010 | 18.83 | 18.89 | 18.72 | 18.79 | 3,767,055 | -0.17(-0.87%) |
Mar 23, 2010 | 18.81 | 18.98 | 18.79 | 18.96 | 3,528,246 | -0.01(-0.08%) |
Mar 22, 2010 | 18.88 | 19.09 | 18.84 | 18.97 | 3,758,151 | +0.21(+1.14%) |
Mar 19, 2010 | 18.76 | 18.84 | 18.66 | 18.76 | 5,640,411 | -0.32(-1.66%) |
Mar 18, 2010 | 18.80 | 19.08 | 18.78 | 19.07 | 6,837,504 | +0.69(+3.76%) |
Mar 17, 2010 | 18.45 | 18.46 | 18.24 | 18.38 | 3,314,583 | +0.00(+0.03%) |
Mar 16, 2010 | 18.30 | 18.43 | 18.24 | 18.38 | 2,790,785 | +0.03(+0.16%) |
Mar 15, 2010 | 18.29 | 18.35 | 18.28 | 18.35 | 3,156,659 | -0.04(-0.24%) |
Mar 12, 2010 | 18.42 | 18.46 | 18.33 | 18.39 | 2,724,979 | -0.01(-0.05%) |
Mar 11, 2010 | 18.31 | 18.40 | 18.21 | 18.40 | 2,217,023 | +0.09(+0.48%) |
Mar 10, 2010 | 18.23 | 18.36 | 18.22 | 18.32 | 2,425,290 | -0.03(-0.16%) |
Mar 09, 2010 | 18.26 | 18.36 | 18.24 | 18.34 | 2,252,928 | +0.17(+0.94%) |
Mar 08, 2010 | 18.18 | 18.26 | 18.12 | 18.17 | 3,371,385 | -0.08(-0.45%) |
Mar 05, 2010 | 18.01 | 18.32 | 17.99 | 18.26 | 3,860,817 | +0.08(+0.46%) |
Mar 04, 2010 | 18.25 | 18.27 | 18.15 | 18.17 | 2,974,204 | +0.00(+0.03%) |
Mar 03, 2010 | 18.15 | 18.28 | 18.10 | 18.17 | 2,240,245 | +0.06(+0.35%) |
Mar 02, 2010 | 18.05 | 18.21 | 18.01 | 18.11 | 3,034,225 | +0.10(+0.54%) |