Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2010 | 17.47 | 17.73 | 17.38 | 17.47 | 728,951 | -0.05(-0.28%) |
May 27, 2010 | 17.41 | 17.54 | 17.29 | 17.52 | 629,145 | +0.43(+2.54%) |
May 26, 2010 | 17.20 | 17.54 | 17.05 | 17.09 | 812,343 | -0.05(-0.27%) |
May 25, 2010 | 16.84 | 17.15 | 16.47 | 17.13 | 1,826,593 | -0.03(-0.19%) |
May 24, 2010 | 17.19 | 17.46 | 17.11 | 17.17 | 835,043 | -0.07(-0.41%) |
May 21, 2010 | 16.91 | 17.59 | 16.89 | 17.24 | 941,742 | +0.06(+0.34%) |
May 20, 2010 | 17.26 | 17.50 | 17.17 | 17.18 | 1,157,370 | -0.74(-4.13%) |
May 19, 2010 | 17.98 | 18.17 | 17.69 | 17.92 | 1,011,006 | -0.11(-0.63%) |
May 18, 2010 | 18.30 | 18.40 | 17.97 | 18.03 | 1,601,884 | -0.15(-0.83%) |
May 17, 2010 | 18.21 | 18.30 | 17.77 | 18.18 | 1,139,612 | +0.06(+0.34%) |
May 14, 2010 | 18.12 | 18.40 | 17.89 | 18.12 | 1,022,748 | -0.39(-2.11%) |
May 13, 2010 | 18.62 | 18.73 | 18.45 | 18.51 | 781,167 | -0.09(-0.49%) |
May 12, 2010 | 18.20 | 18.62 | 18.20 | 18.60 | 865,606 | +0.43(+2.36%) |
May 11, 2010 | 18.31 | 18.42 | 18.15 | 18.17 | 1,387,011 | +0.24(+1.31%) |
May 10, 2010 | 17.89 | 17.94 | 17.82 | 17.94 | 2,210,434 | +0.66(+3.83%) |
May 07, 2010 | 17.84 | 18.15 | 16.96 | 17.27 | 3,078,292 | -0.75(-4.14%) |
May 06, 2010 | 18.67 | 18.75 | 15.17 | 18.02 | 2,536,950 | -0.42(-2.29%) |
May 05, 2010 | 18.79 | 18.92 | 18.42 | 18.44 | 1,307,948 | -0.79(-4.13%) |
May 04, 2010 | 19.52 | 19.52 | 19.13 | 19.24 | 1,099,621 | -0.56(-2.84%) |
May 03, 2010 | 19.52 | 19.85 | 19.47 | 19.80 | 614,330 | +0.32(+1.64%) |
Apr 30, 2010 | 19.55 | 19.88 | 19.48 | 19.48 | 857,882 | -0.16(-0.82%) |
Apr 29, 2010 | 19.20 | 20.01 | 19.20 | 19.64 | 2,586,780 | +0.56(+2.94%) |
Apr 28, 2010 | 19.05 | 19.16 | 18.99 | 19.08 | 704,950 | +0.06(+0.34%) |
Apr 27, 2010 | 19.18 | 19.47 | 18.99 | 19.01 | 743,933 | -0.24(-1.26%) |
Apr 26, 2010 | 19.38 | 19.57 | 19.26 | 19.26 | 718,157 | -0.14(-0.73%) |
Apr 23, 2010 | 19.10 | 19.42 | 19.08 | 19.40 | 479,122 | +0.33(+1.71%) |
Apr 22, 2010 | 18.99 | 19.12 | 18.74 | 19.07 | 1,136,675 | -0.15(-0.77%) |
Apr 21, 2010 | 19.61 | 19.61 | 19.12 | 19.22 | 854,019 | -0.33(-1.68%) |
Apr 20, 2010 | 19.49 | 19.55 | 19.32 | 19.55 | 342,713 | +0.06(+0.30%) |
Apr 19, 2010 | 19.61 | 19.76 | 19.32 | 19.49 | 619,427 | -0.17(-0.85%) |
Apr 16, 2010 | 19.81 | 19.83 | 19.46 | 19.66 | 1,122,547 | -0.17(-0.84%) |
Apr 15, 2010 | 19.87 | 19.93 | 19.75 | 19.83 | 325,729 | -0.05(-0.26%) |
Apr 14, 2010 | 19.69 | 19.88 | 19.65 | 19.88 | 626,837 | +0.22(+1.13%) |
Apr 13, 2010 | 19.63 | 19.76 | 19.58 | 19.66 | 889,198 | -0.00(-0.02%) |
Apr 12, 2010 | 19.75 | 19.75 | 19.57 | 19.66 | 812,430 | -0.04(-0.20%) |
Apr 09, 2010 | 19.72 | 19.74 | 19.54 | 19.70 | 981,125 | -0.04(-0.20%) |
Apr 08, 2010 | 19.54 | 19.79 | 19.41 | 19.74 | 224,235 | +0.13(+0.66%) |
Apr 07, 2010 | 19.72 | 19.77 | 19.48 | 19.61 | 818,994 | -0.10(-0.51%) |
Apr 06, 2010 | 19.70 | 19.81 | 19.69 | 19.71 | 346,189 | -0.01(-0.05%) |
Apr 05, 2010 | 19.59 | 19.76 | 19.51 | 19.72 | 379,936 | +0.21(+1.06%) |
Apr 01, 2010 | 19.46 | 19.51 | 19.51 | 19.51 | 3,212,121 | +0.16(+0.83%) |
Mar 31, 2010 | 19.45 | 19.61 | 19.32 | 19.35 | 788,797 | -0.13(-0.65%) |
Mar 30, 2010 | 19.59 | 19.59 | 19.39 | 19.48 | 471,219 | -0.11(-0.54%) |
Mar 29, 2010 | 19.60 | 19.63 | 19.53 | 19.58 | 595,788 | +0.09(+0.48%) |
Mar 26, 2010 | 19.67 | 19.78 | 19.39 | 19.49 | 689,047 | -0.15(-0.79%) |
Mar 25, 2010 | 19.91 | 20.03 | 19.63 | 19.64 | 928,534 | -0.17(-0.85%) |
Mar 24, 2010 | 19.98 | 20.04 | 19.80 | 19.81 | 871,656 | -0.22(-1.08%) |
Mar 23, 2010 | 19.78 | 20.05 | 19.72 | 20.03 | 802,543 | +0.29(+1.45%) |
Mar 22, 2010 | 19.46 | 19.84 | 19.41 | 19.74 | 1,068,014 | +0.13(+0.64%) |
Mar 19, 2010 | 19.77 | 19.82 | 19.60 | 19.62 | 1,128,019 | -0.10(-0.51%) |
Mar 18, 2010 | 19.73 | 19.80 | 19.63 | 19.72 | 410,781 | -0.05(-0.28%) |
Mar 17, 2010 | 19.86 | 19.89 | 19.73 | 19.77 | 456,955 | -0.08(-0.39%) |
Mar 16, 2010 | 19.87 | 19.87 | 19.74 | 19.85 | 539,917 | +0.07(+0.33%) |
Mar 15, 2010 | 19.69 | 19.82 | 19.66 | 19.78 | 1,215,407 | +0.28(+1.41%) |
Mar 12, 2010 | 19.83 | 19.83 | 19.32 | 19.51 | 1,468,173 | -0.15(-0.76%) |
Mar 11, 2010 | 19.45 | 19.66 | 19.29 | 19.66 | 1,199,901 | +0.18(+0.91%) |
Mar 10, 2010 | 19.29 | 19.57 | 19.29 | 19.48 | 1,633,262 | +0.23(+1.17%) |
Mar 09, 2010 | 19.10 | 19.37 | 19.08 | 19.25 | 931,044 | +0.15(+0.79%) |
Mar 08, 2010 | 19.08 | 19.14 | 19.00 | 19.10 | 640,246 | +0.05(+0.24%) |
Mar 05, 2010 | 18.81 | 19.06 | 18.81 | 19.06 | 1,650,964 | +0.34(+1.81%) |
Mar 04, 2010 | 18.86 | 18.87 | 18.64 | 18.72 | 278,136 | -0.13(-0.67%) |
Mar 03, 2010 | 18.95 | 18.99 | 18.80 | 18.84 | 907,306 | -0.43(-2.24%) |
Mar 02, 2010 | 19.17 | 19.35 | 19.07 | 19.28 | 504,084 | +0.15(+0.76%) |