Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2010 | 16.89 | 17.14 | 16.84 | 16.89 | 2,722,011 | -0.13(-0.77%) |
May 27, 2010 | 16.59 | 17.04 | 16.46 | 17.02 | 5,949,902 | +0.91(+5.62%) |
May 26, 2010 | 16.29 | 16.41 | 16.08 | 16.11 | 2,542,641 | -0.25(-1.53%) |
May 25, 2010 | 16.23 | 16.39 | 16.08 | 16.36 | 320 | -0.16(-0.95%) |
May 24, 2010 | 16.61 | 16.77 | 16.52 | 16.52 | 1,979,575 | -0.27(-1.64%) |
May 21, 2010 | 16.45 | 16.79 | 16.39 | 16.79 | 3,191,752 | +0.08(+0.49%) |
May 20, 2010 | 16.61 | 16.97 | 16.57 | 16.71 | 3,685,067 | -0.32(-1.91%) |
May 19, 2010 | 16.96 | 17.09 | 16.83 | 17.04 | 3,392,702 | +0.22(+1.30%) |
May 18, 2010 | 17.24 | 17.29 | 16.77 | 16.82 | 2,217,584 | -0.34(-1.97%) |
May 17, 2010 | 17.06 | 17.21 | 16.86 | 17.16 | 2,323,684 | -0.08(-0.47%) |
May 14, 2010 | 17.24 | 17.54 | 17.09 | 17.24 | 2,449,504 | -0.27(-1.53%) |
May 13, 2010 | 17.52 | 17.73 | 17.48 | 17.51 | 1,315,254 | -0.16(-0.92%) |
May 12, 2010 | 17.67 | 17.74 | 17.56 | 17.67 | 1,565,308 | +0.00(+0.02%) |
May 11, 2010 | 17.79 | 17.87 | 17.65 | 17.66 | 2,255,805 | +0.01(+0.04%) |
May 10, 2010 | 17.67 | 17.73 | 17.56 | 17.66 | 3,031,136 | +0.83(+4.92%) |
May 07, 2010 | 17.02 | 17.19 | 16.51 | 16.83 | 5,560,949 | -0.03(-0.18%) |
May 06, 2010 | 17.77 | 17.90 | 16.31 | 16.86 | 4,131,746 | -1.03(-5.74%) |
May 05, 2010 | 17.90 | 18.03 | 17.84 | 17.89 | 2,303,136 | -0.32(-1.73%) |
May 04, 2010 | 18.44 | 18.46 | 18.16 | 18.20 | 1,733,634 | -0.47(-2.52%) |
May 03, 2010 | 18.68 | 18.73 | 18.50 | 18.67 | 1,188,354 | +0.06(+0.30%) |
Apr 30, 2010 | 18.82 | 18.86 | 18.61 | 18.62 | 2,305,404 | -0.21(-1.12%) |
Apr 29, 2010 | 18.78 | 18.89 | 18.65 | 18.83 | 2,036,817 | +0.72(+3.96%) |
Apr 28, 2010 | 18.15 | 18.24 | 17.97 | 18.11 | 2,625,855 | -0.24(-1.31%) |
Apr 27, 2010 | 18.72 | 18.86 | 18.34 | 18.35 | 2,150,022 | -0.56(-2.94%) |
Apr 26, 2010 | 18.94 | 19.02 | 18.89 | 18.91 | 1,518,624 | +0.09(+0.46%) |
Apr 23, 2010 | 18.76 | 18.84 | 18.67 | 18.82 | 1,337,758 | +0.06(+0.33%) |
Apr 22, 2010 | 18.75 | 18.77 | 18.63 | 18.76 | 1,691,707 | +0.17(+0.90%) |
Apr 21, 2010 | 18.52 | 18.62 | 18.47 | 18.59 | 1,282,309 | +0.20(+1.08%) |
Apr 20, 2010 | 18.47 | 18.49 | 18.34 | 18.39 | 1,350,027 | +0.02(+0.14%) |
Apr 19, 2010 | 18.12 | 18.38 | 18.12 | 18.37 | 1,793,826 | -0.12(-0.67%) |
Apr 16, 2010 | 18.59 | 18.68 | 18.37 | 18.49 | 1,940,900 | -0.15(-0.80%) |
Apr 15, 2010 | 18.49 | 18.70 | 18.49 | 18.64 | 3,226,175 | -0.16(-0.86%) |
Apr 14, 2010 | 18.72 | 18.80 | 18.67 | 18.80 | 1,576,741 | +0.06(+0.30%) |
Apr 13, 2010 | 18.76 | 18.76 | 18.55 | 18.75 | 1,680,441 | +0.05(+0.26%) |
Apr 12, 2010 | 18.70 | 18.76 | 18.67 | 18.70 | 802,228 | +0.03(+0.17%) |
Apr 09, 2010 | 18.56 | 18.68 | 18.55 | 18.67 | 1,392,477 | +0.11(+0.60%) |
Apr 08, 2010 | 18.43 | 18.59 | 18.39 | 18.55 | 1,414,987 | -0.01(-0.07%) |
Apr 07, 2010 | 18.46 | 18.63 | 18.43 | 18.57 | 2,390,727 | +0.06(+0.30%) |
Apr 06, 2010 | 18.41 | 18.52 | 18.37 | 18.51 | 1,805,758 | -0.11(-0.60%) |
Apr 05, 2010 | 18.72 | 18.72 | 18.54 | 18.62 | 1,464,096 | -0.06(-0.30%) |
Apr 01, 2010 | 18.64 | 18.68 | 18.68 | 18.68 | 3,554,380 | +0.57(+3.14%) |
Mar 31, 2010 | 18.27 | 18.27 | 18.06 | 18.11 | 4,336,252 | +0.20(+1.14%) |
Mar 30, 2010 | 17.97 | 17.99 | 17.84 | 17.90 | 2,783,953 | +0.33(+1.86%) |
Mar 29, 2010 | 17.55 | 17.64 | 17.53 | 17.58 | 1,863,720 | +0.11(+0.60%) |
Mar 26, 2010 | 17.63 | 17.71 | 17.44 | 17.47 | 4,033,527 | -0.25(-1.43%) |
Mar 25, 2010 | 17.75 | 17.89 | 17.72 | 17.73 | 4,576,537 | -0.01(-0.03%) |
Mar 24, 2010 | 17.74 | 17.79 | 17.68 | 17.73 | 4,641,567 | -0.23(-1.27%) |
Mar 23, 2010 | 17.94 | 17.97 | 17.84 | 17.96 | 5,207,115 | -0.20(-1.09%) |
Mar 22, 2010 | 17.86 | 18.23 | 17.83 | 18.16 | 4,384,679 | -0.04(-0.20%) |
Mar 19, 2010 | 18.21 | 18.25 | 18.03 | 18.20 | 2,646,201 | -0.21(-1.14%) |
Mar 18, 2010 | 18.37 | 18.46 | 18.28 | 18.41 | 988,759 | -0.06(-0.33%) |
Mar 17, 2010 | 18.55 | 18.56 | 18.41 | 18.47 | 865,428 | +0.01(+0.07%) |
Mar 16, 2010 | 18.40 | 18.53 | 18.34 | 18.46 | 1,152,108 | +0.17(+0.95%) |
Mar 15, 2010 | 18.20 | 18.28 | 18.18 | 18.28 | 1,611,987 | -0.19(-1.04%) |
Mar 12, 2010 | 18.56 | 18.57 | 18.40 | 18.47 | 1,323,216 | +0.06(+0.34%) |
Mar 11, 2010 | 18.44 | 18.44 | 18.33 | 18.41 | 1,123,233 | -0.04(-0.23%) |
Mar 10, 2010 | 18.42 | 18.50 | 18.37 | 18.46 | 1,573,850 | -0.05(-0.27%) |
Mar 09, 2010 | 18.51 | 18.60 | 18.45 | 18.50 | 1,570,538 | -0.06(-0.33%) |
Mar 08, 2010 | 18.69 | 18.74 | 18.47 | 18.57 | 2,049,824 | -0.17(-0.92%) |
Mar 05, 2010 | 18.53 | 18.78 | 18.50 | 18.74 | 955,453 | +0.20(+1.07%) |
Mar 04, 2010 | 18.57 | 18.62 | 18.46 | 18.54 | 870,078 | -0.02(-0.13%) |
Mar 03, 2010 | 18.56 | 18.67 | 18.50 | 18.57 | 1,336,727 | +0.18(+0.98%) |
Mar 02, 2010 | 18.46 | 18.49 | 18.34 | 18.39 | 1,340,704 | +0.10(+0.54%) |