Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2010 | 16.48 | 16.70 | 16.43 | 16.48 | 3,463,526 | +0.05(+0.30%) |
May 27, 2010 | 16.16 | 16.44 | 16.11 | 16.43 | 4,341,398 | +0.50(+3.15%) |
May 26, 2010 | 16.06 | 16.20 | 15.88 | 15.92 | 5,553,525 | -0.29(-1.76%) |
May 25, 2010 | 15.92 | 16.21 | 15.83 | 16.21 | 38,086 | -0.00(-0.03%) |
May 24, 2010 | 16.20 | 16.39 | 16.15 | 16.21 | 3,498,221 | -0.17(-1.05%) |
May 21, 2010 | 15.99 | 16.44 | 15.96 | 16.39 | 5,077,259 | -0.02(-0.15%) |
May 20, 2010 | 16.48 | 16.66 | 16.40 | 16.41 | 5,811,052 | -0.47(-2.77%) |
May 19, 2010 | 16.57 | 16.96 | 16.56 | 16.88 | 7,480,202 | +0.31(+1.84%) |
May 18, 2010 | 16.81 | 16.90 | 16.56 | 16.57 | 11,911 | -0.40(-2.38%) |
May 17, 2010 | 16.82 | 17.03 | 16.74 | 16.98 | 5,021,761 | +0.16(+0.97%) |
May 14, 2010 | 16.81 | 17.10 | 16.73 | 16.81 | 4,955,616 | -0.46(-2.68%) |
May 13, 2010 | 17.36 | 17.43 | 17.26 | 17.28 | 2,168,427 | -0.15(-0.88%) |
May 12, 2010 | 17.40 | 17.52 | 17.33 | 17.43 | 3,244,035 | +0.01(+0.08%) |
May 11, 2010 | 17.54 | 17.58 | 17.39 | 17.42 | 2,666 | +0.04(+0.23%) |
May 10, 2010 | 17.35 | 17.41 | 17.29 | 17.38 | 4,383,526 | +0.54(+3.19%) |
May 07, 2010 | 17.01 | 17.12 | 16.54 | 16.84 | 7,642,832 | -0.34(-2.01%) |
May 06, 2010 | 17.66 | 17.92 | 16.37 | 17.18 | 1,218 | -0.65(-3.64%) |
May 05, 2010 | 17.90 | 17.91 | 17.69 | 17.83 | 4,533,492 | -0.13(-0.74%) |
May 04, 2010 | 18.02 | 18.05 | 17.88 | 17.97 | 4,414,678 | -0.23(-1.28%) |
May 03, 2010 | 18.21 | 18.27 | 18.14 | 18.20 | 2,998,942 | +0.07(+0.38%) |
Apr 30, 2010 | 18.23 | 18.25 | 18.04 | 18.13 | 5,276,663 | -0.10(-0.56%) |
Apr 29, 2010 | 18.22 | 18.31 | 18.13 | 18.23 | 3,183,868 | +0.11(+0.59%) |
Apr 28, 2010 | 18.21 | 18.24 | 18.00 | 18.13 | 5,754,658 | -0.14(-0.75%) |
Apr 27, 2010 | 18.38 | 18.44 | 18.11 | 18.26 | 7,280,363 | -0.54(-2.90%) |
Apr 26, 2010 | 18.82 | 18.89 | 18.80 | 18.81 | 2,635,400 | +0.03(+0.18%) |
Apr 23, 2010 | 18.58 | 18.78 | 18.53 | 18.77 | 3,248,059 | +0.00(+0.00%) |
Apr 22, 2010 | 18.86 | 18.98 | 18.62 | 18.77 | 5,961,441 | -0.19(-1.00%) |
Apr 21, 2010 | 19.05 | 19.06 | 18.86 | 18.96 | 30,325 | -0.21(-1.09%) |
Apr 20, 2010 | 19.18 | 19.26 | 19.11 | 19.17 | 5,575 | +0.02(+0.13%) |
Apr 19, 2010 | 19.01 | 19.15 | 18.99 | 19.15 | 2,122,069 | -0.09(-0.48%) |
Apr 16, 2010 | 19.31 | 19.41 | 19.15 | 19.24 | 3,202,538 | +0.05(+0.28%) |
Apr 15, 2010 | 19.16 | 19.30 | 19.14 | 19.19 | 2,578,917 | -0.00(-0.03%) |
Apr 14, 2010 | 19.26 | 19.31 | 19.18 | 19.19 | 4,048,608 | -0.01(-0.05%) |
Apr 13, 2010 | 19.18 | 19.22 | 19.04 | 19.20 | 3,181,871 | +0.18(+0.92%) |
Apr 12, 2010 | 19.02 | 19.13 | 18.97 | 19.03 | 2,578,713 | -0.03(-0.18%) |
Apr 09, 2010 | 19.11 | 19.13 | 19.00 | 19.06 | 3,575,176 | +0.17(+0.88%) |
Apr 08, 2010 | 18.88 | 18.96 | 18.84 | 18.90 | 3,557,194 | +0.05(+0.26%) |
Apr 07, 2010 | 18.89 | 19.02 | 18.80 | 18.85 | 5,671,833 | +0.01(+0.05%) |
Apr 06, 2010 | 18.52 | 18.95 | 18.52 | 18.84 | 6,630,182 | -0.02(-0.13%) |
Apr 05, 2010 | 18.87 | 18.87 | 18.75 | 18.86 | 1,816,669 | +0.12(+0.62%) |
Apr 01, 2010 | 18.71 | 18.75 | 18.75 | 18.75 | 2,249,441 | +0.01(+0.08%) |
Mar 31, 2010 | 18.55 | 18.82 | 18.55 | 18.73 | 3,680,995 | +0.14(+0.76%) |
Mar 30, 2010 | 18.63 | 18.66 | 18.52 | 18.59 | 1,998,081 | +0.05(+0.29%) |
Mar 29, 2010 | 18.49 | 18.59 | 18.47 | 18.54 | 1,965,287 | +0.05(+0.26%) |
Mar 26, 2010 | 18.51 | 18.57 | 18.45 | 18.49 | 2,421,818 | -0.19(-1.04%) |
Mar 25, 2010 | 18.86 | 18.87 | 18.68 | 18.68 | 3,674,885 | -0.11(-0.57%) |
Mar 24, 2010 | 18.82 | 18.89 | 18.72 | 18.79 | 3,767,682 | -0.17(-0.87%) |
Mar 23, 2010 | 18.80 | 18.98 | 18.79 | 18.95 | 3,528,834 | -0.01(-0.08%) |
Mar 22, 2010 | 18.88 | 19.09 | 18.84 | 18.97 | 3,758,778 | +0.21(+1.14%) |
Mar 19, 2010 | 18.75 | 18.83 | 18.66 | 18.75 | 5,641,351 | -0.32(-1.66%) |
Mar 18, 2010 | 18.80 | 19.08 | 18.77 | 19.07 | 6,838,643 | +0.69(+3.76%) |
Mar 17, 2010 | 18.45 | 18.45 | 18.24 | 18.38 | 3,315,135 | +0.00(+0.03%) |
Mar 16, 2010 | 18.30 | 18.43 | 18.23 | 18.38 | 2,791,250 | +0.03(+0.16%) |
Mar 15, 2010 | 18.29 | 18.35 | 18.27 | 18.35 | 3,157,185 | -0.04(-0.24%) |
Mar 12, 2010 | 18.42 | 18.45 | 18.32 | 18.39 | 2,725,433 | -0.01(-0.05%) |
Mar 11, 2010 | 18.31 | 18.40 | 18.21 | 18.40 | 2,217,392 | +0.09(+0.48%) |
Mar 10, 2010 | 18.23 | 18.36 | 18.22 | 18.31 | 2,425,695 | -0.03(-0.16%) |
Mar 09, 2010 | 18.26 | 18.36 | 18.23 | 18.34 | 2,253,303 | +0.17(+0.94%) |
Mar 08, 2010 | 18.18 | 18.25 | 18.12 | 18.17 | 3,371,947 | -0.08(-0.45%) |
Mar 05, 2010 | 18.01 | 18.32 | 17.99 | 18.25 | 3,861,461 | +0.08(+0.46%) |
Mar 04, 2010 | 18.24 | 18.27 | 18.14 | 18.17 | 2,974,700 | +0.00(+0.03%) |
Mar 03, 2010 | 18.14 | 18.28 | 18.09 | 18.17 | 2,240,619 | +0.06(+0.35%) |
Mar 02, 2010 | 18.05 | 18.20 | 18.00 | 18.10 | 3,034,730 | +0.10(+0.54%) |