Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2010 | 15.89 | 16.14 | 15.68 | 15.89 | 1,086,925 | -0.14(-0.88%) |
May 27, 2010 | 15.99 | 16.09 | 15.64 | 16.03 | 760,623 | +0.38(+2.43%) |
May 26, 2010 | 15.82 | 16.40 | 15.61 | 15.65 | 1,812,936 | -0.06(-0.39%) |
May 25, 2010 | 15.28 | 15.75 | 15.01 | 15.71 | 1,842,293 | +0.02(+0.13%) |
May 24, 2010 | 15.89 | 16.21 | 15.68 | 15.69 | 1,732,224 | -0.32(-2.02%) |
May 21, 2010 | 15.54 | 16.26 | 15.46 | 16.01 | 2,072,503 | +0.12(+0.73%) |
May 20, 2010 | 15.95 | 16.24 | 15.89 | 15.90 | 2,702,127 | -0.35(-2.15%) |
May 19, 2010 | 16.45 | 16.61 | 15.95 | 16.25 | 2,579,662 | +0.20(+1.23%) |
May 18, 2010 | 16.43 | 16.50 | 15.94 | 16.05 | 5,925 | -0.09(-0.56%) |
May 17, 2010 | 15.92 | 16.18 | 15.44 | 16.14 | 2,029,903 | +0.20(+1.24%) |
May 14, 2010 | 15.94 | 16.15 | 15.70 | 15.94 | 1,495,845 | -0.38(-2.36%) |
May 13, 2010 | 17.04 | 17.05 | 16.22 | 16.33 | 2,086,667 | -1.03(-5.92%) |
May 12, 2010 | 17.38 | 17.58 | 17.19 | 17.35 | 1,192,264 | +0.03(+0.18%) |
May 11, 2010 | 17.67 | 17.74 | 17.23 | 17.32 | 1,662,963 | -0.18(-1.01%) |
May 10, 2010 | 17.39 | 17.52 | 17.31 | 17.50 | 2,092,336 | +0.98(+5.95%) |
May 07, 2010 | 17.31 | 17.47 | 16.44 | 16.52 | 2,266,995 | -0.78(-4.50%) |
May 06, 2010 | 18.02 | 18.38 | 16.04 | 17.30 | 2,014,950 | -0.83(-4.60%) |
May 05, 2010 | 18.22 | 18.60 | 17.99 | 18.13 | 1,414,000 | -0.58(-3.09%) |
May 04, 2010 | 19.22 | 19.25 | 18.61 | 18.71 | 2,065,932 | -0.84(-4.29%) |
May 03, 2010 | 19.31 | 19.66 | 19.31 | 19.55 | 1,285,930 | +0.31(+1.59%) |
Apr 30, 2010 | 19.64 | 19.73 | 19.17 | 19.24 | 1,427,451 | +0.03(+0.16%) |
Apr 29, 2010 | 18.81 | 19.47 | 18.74 | 19.21 | 1,605,951 | +0.50(+2.69%) |
Apr 28, 2010 | 18.68 | 19.11 | 18.60 | 18.71 | 1,295,199 | +0.12(+0.65%) |
Apr 27, 2010 | 19.19 | 19.43 | 18.51 | 18.59 | 2,290,336 | -0.75(-3.90%) |
Apr 26, 2010 | 19.45 | 19.51 | 19.19 | 19.34 | 2,993,857 | -0.22(-1.13%) |
Apr 23, 2010 | 18.60 | 19.67 | 17.59 | 19.56 | 4,591,433 | +0.92(+4.93%) |
Apr 22, 2010 | 17.50 | 18.71 | 17.31 | 18.64 | 2,547,052 | +1.06(+6.03%) |
Apr 21, 2010 | 17.11 | 17.71 | 17.11 | 17.58 | 1,263,476 | +0.44(+2.58%) |
Apr 20, 2010 | 16.99 | 17.17 | 16.78 | 17.14 | 684,743 | +0.29(+1.73%) |
Apr 19, 2010 | 16.76 | 17.09 | 16.68 | 16.85 | 1,248,423 | -0.06(-0.33%) |
Apr 16, 2010 | 17.32 | 17.33 | 16.74 | 16.91 | 1,894,276 | -0.68(-3.86%) |
Apr 15, 2010 | 17.96 | 18.01 | 17.57 | 17.58 | 1,093,268 | -0.45(-2.51%) |
Apr 14, 2010 | 17.39 | 18.09 | 17.33 | 18.04 | 1,522,573 | +0.78(+4.54%) |
Apr 13, 2010 | 17.18 | 17.43 | 17.17 | 17.25 | 1,134,879 | +0.05(+0.29%) |
Apr 12, 2010 | 17.05 | 17.21 | 16.88 | 17.20 | 911,735 | +0.29(+1.69%) |
Apr 09, 2010 | 16.78 | 16.92 | 16.64 | 16.92 | 691,837 | +0.19(+1.11%) |
Apr 08, 2010 | 16.63 | 16.77 | 16.45 | 16.73 | 558,025 | +0.02(+0.12%) |
Apr 07, 2010 | 17.16 | 17.27 | 16.63 | 16.71 | 1,008,247 | -0.49(-2.86%) |
Apr 06, 2010 | 17.25 | 17.30 | 16.98 | 17.20 | 1,104,683 | -0.26(-1.50%) |
Apr 05, 2010 | 17.41 | 17.61 | 17.22 | 17.46 | 448,257 | +0.17(+0.96%) |
Apr 01, 2010 | 17.43 | 17.30 | 17.30 | 17.30 | 542,181 | -0.09(-0.52%) |
Mar 31, 2010 | 17.62 | 17.74 | 17.38 | 17.39 | 902,231 | -0.37(-2.09%) |
Mar 30, 2010 | 18.02 | 18.19 | 17.72 | 17.76 | 855,395 | -0.30(-1.64%) |
Mar 29, 2010 | 18.26 | 18.40 | 17.94 | 18.06 | 499,388 | -0.18(-0.99%) |
Mar 26, 2010 | 18.32 | 18.47 | 18.16 | 18.24 | 727,351 | -0.06(-0.33%) |
Mar 25, 2010 | 18.35 | 18.74 | 18.27 | 18.30 | 1,239,878 | +0.10(+0.55%) |
Mar 24, 2010 | 17.74 | 18.25 | 17.74 | 18.20 | 1,786,252 | +0.53(+2.99%) |
Mar 23, 2010 | 17.78 | 17.89 | 17.49 | 17.67 | 1,069,055 | -0.06(-0.31%) |
Mar 22, 2010 | 17.38 | 17.76 | 17.19 | 17.73 | 985,023 | +0.31(+1.79%) |
Mar 19, 2010 | 17.78 | 17.78 | 17.21 | 17.41 | 1,497,277 | -0.30(-1.70%) |
Mar 18, 2010 | 17.83 | 17.98 | 17.66 | 17.72 | 363,721 | -0.15(-0.84%) |
Mar 17, 2010 | 17.97 | 18.10 | 17.86 | 17.87 | 616,447 | -0.05(-0.28%) |
Mar 16, 2010 | 17.71 | 17.92 | 17.67 | 17.92 | 585,528 | +0.23(+1.31%) |
Mar 15, 2010 | 17.45 | 17.72 | 17.41 | 17.68 | 631,852 | -0.05(-0.25%) |
Mar 12, 2010 | 18.03 | 18.07 | 17.64 | 17.73 | 655,677 | -0.29(-1.62%) |
Mar 11, 2010 | 18.03 | 18.18 | 17.85 | 18.02 | 759,082 | -0.09(-0.50%) |
Mar 10, 2010 | 18.00 | 18.11 | 17.84 | 18.11 | 1,049,128 | +0.15(+0.84%) |
Mar 09, 2010 | 17.81 | 18.07 | 17.71 | 17.96 | 1,163,676 | +0.12(+0.65%) |
Mar 08, 2010 | 17.71 | 17.92 | 17.66 | 17.85 | 672,020 | +0.14(+0.77%) |
Mar 05, 2010 | 17.58 | 17.81 | 17.50 | 17.71 | 805,132 | +0.17(+0.95%) |
Mar 04, 2010 | 17.90 | 18.05 | 17.50 | 17.54 | 712,879 | -0.39(-2.18%) |
Mar 03, 2010 | 17.68 | 18.10 | 17.61 | 17.94 | 1,304,188 | +0.24(+1.33%) |
Mar 02, 2010 | 17.69 | 17.84 | 17.51 | 17.70 | 1,375,006 | +0.04(+0.20%) |