Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2010 | 17.57 | 17.54 | 17.01 | 17.37 | 971,921 | -0.20(-1.14%) |
May 27, 2010 | 17.39 | 17.57 | 17.12 | 17.57 | 982,688 | +0.50(+2.94%) |
May 26, 2010 | 17.17 | 17.61 | 16.96 | 17.06 | 1,084,783 | -0.09(-0.54%) |
May 25, 2010 | 16.55 | 17.24 | 16.44 | 17.16 | 1,175,494 | +0.20(+1.19%) |
May 24, 2010 | 17.32 | 17.47 | 16.94 | 16.96 | 888,762 | -0.47(-2.68%) |
May 21, 2010 | 16.79 | 17.53 | 16.69 | 17.42 | 1,844,491 | +0.45(+2.67%) |
May 20, 2010 | 17.14 | 17.67 | 16.78 | 16.97 | 1,439,466 | -0.83(-4.68%) |
May 19, 2010 | 17.49 | 18.00 | 17.44 | 17.80 | 1,124,680 | +0.27(+1.51%) |
May 18, 2010 | 18.08 | 18.36 | 17.52 | 17.54 | 959,035 | -0.34(-1.89%) |
May 17, 2010 | 17.47 | 17.90 | 17.02 | 17.88 | 1,081,625 | +0.49(+2.81%) |
May 14, 2010 | 17.52 | 17.63 | 17.21 | 17.39 | 1,373,624 | -0.26(-1.46%) |
May 13, 2010 | 18.64 | 18.65 | 17.49 | 17.65 | 1,240,072 | -1.00(-5.35%) |
May 12, 2010 | 18.37 | 18.67 | 18.16 | 18.64 | 1,009,259 | +0.29(+1.60%) |
May 11, 2010 | 18.08 | 18.44 | 17.70 | 18.35 | 962,626 | +0.14(+0.79%) |
May 10, 2010 | 17.88 | 18.21 | 17.76 | 18.21 | 1,018,936 | +0.83(+4.75%) |
May 07, 2010 | 17.40 | 17.80 | 16.88 | 17.38 | 1,838,817 | +0.04(+0.21%) |
May 06, 2010 | 17.76 | 17.80 | 15.80 | 17.34 | 1,706,920 | -0.59(-3.28%) |
May 05, 2010 | 17.82 | 18.33 | 17.61 | 17.93 | 1,175,676 | +0.04(+0.24%) |
May 04, 2010 | 18.56 | 18.56 | 17.85 | 17.89 | 1,382,075 | -0.79(-4.23%) |
May 03, 2010 | 18.63 | 18.92 | 18.36 | 18.68 | 960,158 | +0.14(+0.77%) |
Apr 30, 2010 | 19.67 | 19.67 | 18.50 | 18.54 | 2,003,236 | -1.16(-5.90%) |
Apr 29, 2010 | 19.47 | 19.77 | 19.30 | 19.70 | 1,694,487 | +0.29(+1.48%) |
Apr 28, 2010 | 20.10 | 20.14 | 19.31 | 19.41 | 2,552,643 | -0.73(-3.60%) |
Apr 27, 2010 | 18.75 | 20.62 | 18.75 | 20.14 | 4,284,554 | +1.68(+9.10%) |
Apr 26, 2010 | 17.98 | 18.51 | 17.85 | 18.46 | 1,672,875 | +0.39(+2.15%) |
Apr 23, 2010 | 17.59 | 18.11 | 17.19 | 18.07 | 1,592,294 | +0.47(+2.65%) |
Apr 22, 2010 | 17.26 | 17.72 | 17.15 | 17.60 | 1,429,101 | +0.17(+0.99%) |
Apr 21, 2010 | 17.21 | 17.49 | 16.82 | 17.43 | 1,094,541 | +0.19(+1.08%) |
Apr 20, 2010 | 17.15 | 17.28 | 17.00 | 17.24 | 416,775 | +0.12(+0.71%) |
Apr 19, 2010 | 17.04 | 17.37 | 16.80 | 17.12 | 729,312 | -0.01(-0.04%) |
Apr 16, 2010 | 17.24 | 17.32 | 17.08 | 17.13 | 841,762 | -0.11(-0.67%) |
Apr 15, 2010 | 17.14 | 17.29 | 17.04 | 17.24 | 607,356 | +0.09(+0.50%) |
Apr 14, 2010 | 16.90 | 17.17 | 16.77 | 17.16 | 727,753 | +0.29(+1.70%) |
Apr 13, 2010 | 16.86 | 16.98 | 16.65 | 16.87 | 469,923 | +0.04(+0.21%) |
Apr 12, 2010 | 17.02 | 17.02 | 16.78 | 16.83 | 775,560 | -0.19(-1.10%) |
Apr 09, 2010 | 17.03 | 17.13 | 16.71 | 17.02 | 765,482 | -0.02(-0.13%) |
Apr 08, 2010 | 17.06 | 17.17 | 16.73 | 17.04 | 701,397 | -0.03(-0.17%) |
Apr 07, 2010 | 17.25 | 17.35 | 17.01 | 17.07 | 764,463 | -0.24(-1.41%) |
Apr 06, 2010 | 17.08 | 17.34 | 17.06 | 17.32 | 886,727 | +0.14(+0.84%) |
Apr 05, 2010 | 17.25 | 17.27 | 16.98 | 17.17 | 587,529 | +0.04(+0.21%) |
Apr 01, 2010 | 17.11 | 17.14 | 17.14 | 17.14 | 648,013 | +0.16(+0.93%) |
Mar 31, 2010 | 16.82 | 17.16 | 16.76 | 16.98 | 1,016,317 | +0.04(+0.25%) |
Mar 30, 2010 | 16.88 | 17.19 | 16.78 | 16.93 | 607,590 | +0.01(+0.09%) |
Mar 29, 2010 | 16.92 | 16.99 | 16.69 | 16.92 | 1,080,170 | +0.09(+0.55%) |
Mar 26, 2010 | 16.86 | 17.06 | 16.68 | 16.83 | 878,032 | -0.03(-0.17%) |
Mar 25, 2010 | 17.20 | 17.21 | 16.82 | 16.86 | 1,030,971 | -0.16(-0.93%) |
Mar 24, 2010 | 17.26 | 17.26 | 16.95 | 17.01 | 1,305,290 | -0.27(-1.58%) |
Mar 23, 2010 | 17.11 | 17.30 | 16.77 | 17.29 | 1,667,181 | +0.25(+1.47%) |
Mar 22, 2010 | 16.25 | 17.14 | 16.10 | 17.04 | 1,669,487 | +0.71(+4.35%) |
Mar 19, 2010 | 16.86 | 16.92 | 16.12 | 16.32 | 7,360,543 | -0.42(-2.53%) |
Mar 18, 2010 | 16.70 | 16.81 | 16.57 | 16.75 | 1,026,976 | +0.12(+0.73%) |
Mar 17, 2010 | 16.66 | 16.74 | 16.58 | 16.63 | 874,261 | +0.04(+0.26%) |
Mar 16, 2010 | 16.63 | 16.67 | 16.52 | 16.58 | 1,408,532 | +0.04(+0.22%) |
Mar 15, 2010 | 16.51 | 16.57 | 16.35 | 16.55 | 1,412,491 | +0.07(+0.44%) |
Mar 12, 2010 | 16.48 | 16.53 | 16.43 | 16.48 | 970,489 | +0.01(+0.04%) |
Mar 11, 2010 | 16.53 | 16.53 | 16.35 | 16.47 | 868,994 | -0.17(-0.99%) |
Mar 10, 2010 | 16.53 | 16.66 | 16.13 | 16.63 | 1,345,437 | +0.05(+0.30%) |
Mar 09, 2010 | 16.66 | 16.80 | 16.57 | 16.58 | 1,086,218 | -0.09(-0.52%) |
Mar 08, 2010 | 16.60 | 16.68 | 16.48 | 16.67 | 764,573 | +0.01(+0.04%) |
Mar 05, 2010 | 16.25 | 16.66 | 16.05 | 16.66 | 1,040,304 | +0.50(+3.11%) |
Mar 04, 2010 | 15.99 | 16.21 | 15.89 | 16.16 | 617,661 | +0.17(+1.03%) |
Mar 03, 2010 | 16.03 | 16.17 | 15.91 | 15.99 | 673,454 | +0.03(+0.18%) |
Mar 02, 2010 | 16.10 | 16.14 | 15.86 | 15.97 | 1,026,100 | -0.14(-0.85%) |