Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2010 | 16.91 | 17.02 | 16.74 | 16.88 | 1,982,119 | -0.04(-0.22%) |
May 27, 2010 | 16.60 | 16.91 | 16.39 | 16.91 | 2,309,230 | +0.65(+3.97%) |
May 26, 2010 | 16.57 | 16.57 | 16.23 | 16.27 | 1,973,326 | -0.12(-0.72%) |
May 25, 2010 | 16.18 | 16.39 | 15.92 | 16.39 | 2,945,884 | -0.06(-0.34%) |
May 24, 2010 | 16.74 | 16.77 | 16.44 | 16.44 | 1,476,484 | -0.32(-1.89%) |
May 21, 2010 | 16.23 | 16.76 | 16.16 | 16.76 | 2,559,527 | +0.23(+1.39%) |
May 20, 2010 | 16.69 | 16.95 | 16.49 | 16.53 | 2,885,868 | -0.64(-3.72%) |
May 19, 2010 | 17.10 | 17.32 | 16.95 | 17.17 | 1,619,195 | +0.07(+0.44%) |
May 18, 2010 | 17.44 | 17.48 | 17.08 | 17.09 | 2,718,405 | -0.16(-0.90%) |
May 17, 2010 | 17.04 | 17.29 | 16.96 | 17.25 | 2,138,062 | +0.24(+1.42%) |
May 14, 2010 | 17.11 | 17.15 | 16.91 | 17.01 | 2,281,411 | -0.20(-1.15%) |
May 13, 2010 | 17.31 | 17.41 | 17.21 | 17.21 | 1,642,162 | -0.07(-0.40%) |
May 12, 2010 | 17.17 | 17.29 | 17.09 | 17.27 | 1,642,189 | +0.23(+1.35%) |
May 11, 2010 | 17.17 | 17.30 | 16.95 | 17.05 | 2,268,457 | -0.11(-0.62%) |
May 10, 2010 | 16.99 | 17.19 | 16.91 | 17.15 | 2,815,178 | +0.65(+3.95%) |
May 07, 2010 | 16.85 | 16.97 | 16.43 | 16.50 | 4,487,138 | -0.25(-1.52%) |
May 06, 2010 | 17.30 | 17.39 | 16.21 | 16.75 | 4,282,658 | -0.56(-3.26%) |
May 05, 2010 | 17.32 | 17.45 | 16.80 | 17.32 | 3,009,276 | -0.06(-0.36%) |
May 04, 2010 | 17.67 | 17.67 | 17.25 | 17.38 | 2,538,161 | -0.44(-2.47%) |
May 03, 2010 | 17.80 | 17.93 | 17.62 | 17.82 | 1,793,993 | +0.17(+0.95%) |
Apr 30, 2010 | 17.88 | 17.91 | 17.61 | 17.65 | 2,363,537 | -0.43(-2.37%) |
Apr 29, 2010 | 18.11 | 18.17 | 17.81 | 18.08 | 2,040,919 | -0.02(-0.14%) |
Apr 28, 2010 | 17.98 | 18.32 | 17.98 | 18.11 | 1,480,750 | +0.17(+0.97%) |
Apr 27, 2010 | 18.59 | 18.65 | 17.91 | 17.93 | 1,507,908 | -0.70(-3.76%) |
Apr 26, 2010 | 18.76 | 18.85 | 18.62 | 18.63 | 913,947 | -0.12(-0.63%) |
Apr 23, 2010 | 18.50 | 18.75 | 18.39 | 18.75 | 1,283,705 | +0.22(+1.21%) |
Apr 22, 2010 | 18.40 | 18.54 | 18.19 | 18.53 | 1,242,412 | +0.07(+0.40%) |
Apr 21, 2010 | 18.49 | 18.53 | 18.33 | 18.45 | 2,149,279 | -0.03(-0.17%) |
Apr 20, 2010 | 18.42 | 18.50 | 18.28 | 18.49 | 1,634,057 | +0.14(+0.74%) |
Apr 19, 2010 | 18.11 | 18.35 | 18.10 | 18.35 | 1,378,181 | +0.19(+1.06%) |
Apr 16, 2010 | 18.44 | 18.49 | 18.09 | 18.16 | 2,911,088 | -0.35(-1.91%) |
Apr 15, 2010 | 18.56 | 18.58 | 18.40 | 18.51 | 1,025,987 | -0.02(-0.13%) |
Apr 14, 2010 | 18.26 | 18.53 | 18.25 | 18.53 | 1,264,083 | +0.27(+1.50%) |
Apr 13, 2010 | 18.16 | 18.31 | 18.05 | 18.26 | 1,175,336 | +0.13(+0.72%) |
Apr 12, 2010 | 18.26 | 18.27 | 18.04 | 18.13 | 1,202,114 | -0.05(-0.27%) |
Apr 09, 2010 | 18.26 | 18.39 | 18.08 | 18.18 | 1,229,773 | -0.02(-0.14%) |
Apr 08, 2010 | 18.18 | 18.25 | 18.04 | 18.21 | 1,948,162 | +0.06(+0.34%) |
Apr 07, 2010 | 18.26 | 18.29 | 18.08 | 18.14 | 1,402,669 | -0.09(-0.48%) |
Apr 06, 2010 | 18.13 | 18.25 | 18.13 | 18.23 | 1,119,687 | +0.06(+0.34%) |
Apr 05, 2010 | 18.11 | 18.19 | 17.98 | 18.17 | 1,061,513 | +0.12(+0.65%) |
Apr 01, 2010 | 18.00 | 18.05 | 18.05 | 18.05 | 1,287,520 | +0.11(+0.59%) |
Mar 31, 2010 | 18.08 | 18.08 | 17.89 | 17.95 | 1,508,266 | -0.17(-0.93%) |
Mar 30, 2010 | 18.23 | 18.24 | 18.04 | 18.11 | 1,141,976 | -0.08(-0.44%) |
Mar 29, 2010 | 18.08 | 18.21 | 18.04 | 18.19 | 1,136,932 | +0.19(+1.07%) |
Mar 26, 2010 | 17.92 | 18.13 | 17.92 | 18.00 | 1,171,542 | +0.09(+0.49%) |
Mar 25, 2010 | 17.99 | 18.13 | 17.90 | 17.91 | 1,251,226 | +0.04(+0.24%) |
Mar 24, 2010 | 17.81 | 17.94 | 17.81 | 17.87 | 1,147,609 | -0.10(-0.56%) |
Mar 23, 2010 | 17.86 | 17.98 | 17.77 | 17.97 | 1,136,802 | +0.17(+0.95%) |
Mar 22, 2010 | 17.92 | 17.96 | 17.77 | 17.80 | 1,757,148 | -0.20(-1.09%) |
Mar 19, 2010 | 18.10 | 18.16 | 17.84 | 18.00 | 2,544,922 | +0.07(+0.38%) |
Mar 18, 2010 | 17.83 | 17.94 | 17.80 | 17.93 | 1,065,197 | +0.10(+0.58%) |
Mar 17, 2010 | 17.67 | 17.89 | 17.65 | 17.83 | 1,166,412 | +0.22(+1.25%) |
Mar 16, 2010 | 17.61 | 17.67 | 17.50 | 17.61 | 1,328,065 | +0.04(+0.21%) |
Mar 15, 2010 | 17.44 | 17.59 | 17.39 | 17.57 | 1,604,659 | +0.12(+0.67%) |
Mar 12, 2010 | 17.54 | 17.66 | 17.37 | 17.45 | 2,165,257 | +0.01(+0.03%) |
Mar 11, 2010 | 17.36 | 17.48 | 17.31 | 17.45 | 1,426,116 | +0.07(+0.39%) |
Mar 10, 2010 | 17.40 | 17.49 | 17.24 | 17.38 | 2,085,732 | -0.02(-0.14%) |
Mar 09, 2010 | 17.26 | 17.49 | 17.25 | 17.40 | 1,384,801 | +0.06(+0.32%) |
Mar 08, 2010 | 17.26 | 17.38 | 17.20 | 17.35 | 1,460,655 | +0.17(+0.96%) |
Mar 05, 2010 | 17.15 | 17.25 | 17.04 | 17.18 | 2,230,556 | +0.15(+0.86%) |
Mar 04, 2010 | 16.93 | 17.05 | 16.89 | 17.04 | 1,538,828 | +0.09(+0.51%) |
Mar 03, 2010 | 17.04 | 17.10 | 16.87 | 16.95 | 1,567,377 | -0.03(-0.18%) |
Mar 02, 2010 | 16.87 | 17.01 | 16.79 | 16.98 | 2,259,177 | +0.21(+1.28%) |