Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2010 | 16.88 | 17.13 | 16.83 | 16.88 | 2,722,635 | -0.13(-0.77%) |
May 27, 2010 | 16.58 | 17.03 | 16.45 | 17.01 | 5,951,266 | +0.91(+5.62%) |
May 26, 2010 | 16.28 | 16.41 | 16.07 | 16.11 | 2,543,224 | -0.25(-1.53%) |
May 25, 2010 | 16.22 | 16.39 | 16.08 | 16.36 | 320 | -0.16(-0.95%) |
May 24, 2010 | 16.61 | 16.76 | 16.51 | 16.51 | 1,980,029 | -0.27(-1.64%) |
May 21, 2010 | 16.45 | 16.79 | 16.38 | 16.79 | 3,192,484 | +0.08(+0.49%) |
May 20, 2010 | 16.60 | 16.96 | 16.56 | 16.71 | 3,685,912 | -0.32(-1.91%) |
May 19, 2010 | 16.96 | 17.09 | 16.83 | 17.03 | 3,393,479 | +0.22(+1.30%) |
May 18, 2010 | 17.23 | 17.29 | 16.76 | 16.81 | 2,218,092 | -0.34(-1.97%) |
May 17, 2010 | 17.06 | 17.20 | 16.86 | 17.15 | 2,324,217 | -0.08(-0.47%) |
May 14, 2010 | 17.23 | 17.54 | 17.09 | 17.23 | 2,450,066 | -0.27(-1.53%) |
May 13, 2010 | 17.51 | 17.73 | 17.48 | 17.50 | 1,315,556 | -0.16(-0.92%) |
May 12, 2010 | 17.66 | 17.74 | 17.56 | 17.66 | 1,565,667 | +0.00(+0.02%) |
May 11, 2010 | 17.79 | 17.87 | 17.65 | 17.66 | 2,256,322 | +0.01(+0.03%) |
May 10, 2010 | 17.67 | 17.73 | 17.55 | 17.65 | 3,031,831 | +0.83(+4.92%) |
May 07, 2010 | 17.02 | 17.18 | 16.50 | 16.82 | 5,562,223 | -0.03(-0.18%) |
May 06, 2010 | 17.76 | 17.90 | 16.31 | 16.86 | 4,132,693 | -1.03(-5.74%) |
May 05, 2010 | 17.90 | 18.03 | 17.84 | 17.88 | 2,303,663 | -0.32(-1.73%) |
May 04, 2010 | 18.44 | 18.46 | 18.15 | 18.20 | 1,734,032 | -0.47(-2.52%) |
May 03, 2010 | 18.68 | 18.73 | 18.49 | 18.67 | 1,188,626 | +0.06(+0.30%) |
Apr 30, 2010 | 18.82 | 18.85 | 18.61 | 18.61 | 2,305,932 | -0.21(-1.12%) |
Apr 29, 2010 | 18.78 | 18.88 | 18.65 | 18.82 | 2,037,283 | +0.72(+3.96%) |
Apr 28, 2010 | 18.14 | 18.23 | 17.96 | 18.10 | 2,626,456 | -0.24(-1.31%) |
Apr 27, 2010 | 18.71 | 18.85 | 18.34 | 18.35 | 2,150,515 | -0.56(-2.94%) |
Apr 26, 2010 | 18.94 | 19.01 | 18.89 | 18.90 | 1,518,972 | +0.09(+0.46%) |
Apr 23, 2010 | 18.75 | 18.83 | 18.67 | 18.82 | 1,338,065 | +0.06(+0.33%) |
Apr 22, 2010 | 18.75 | 18.77 | 18.63 | 18.75 | 1,692,095 | +0.17(+0.90%) |
Apr 21, 2010 | 18.51 | 18.61 | 18.47 | 18.59 | 1,282,603 | +0.20(+1.08%) |
Apr 20, 2010 | 18.47 | 18.49 | 18.34 | 18.39 | 1,350,336 | +0.02(+0.14%) |
Apr 19, 2010 | 18.12 | 18.38 | 18.12 | 18.36 | 1,794,237 | -0.12(-0.67%) |
Apr 16, 2010 | 18.59 | 18.68 | 18.37 | 18.49 | 1,941,345 | -0.15(-0.80%) |
Apr 15, 2010 | 18.48 | 18.69 | 18.48 | 18.64 | 3,226,914 | -0.16(-0.86%) |
Apr 14, 2010 | 18.71 | 18.80 | 18.67 | 18.80 | 1,577,102 | +0.06(+0.30%) |
Apr 13, 2010 | 18.75 | 18.75 | 18.54 | 18.74 | 1,680,826 | +0.05(+0.26%) |
Apr 12, 2010 | 18.70 | 18.76 | 18.67 | 18.69 | 802,411 | +0.03(+0.17%) |
Apr 09, 2010 | 18.56 | 18.68 | 18.55 | 18.66 | 1,392,796 | +0.11(+0.60%) |
Apr 08, 2010 | 18.43 | 18.59 | 18.39 | 18.55 | 1,415,311 | -0.01(-0.07%) |
Apr 07, 2010 | 18.45 | 18.62 | 18.43 | 18.56 | 2,391,275 | +0.06(+0.30%) |
Apr 06, 2010 | 18.41 | 18.52 | 18.36 | 18.51 | 1,806,172 | -0.11(-0.60%) |
Apr 05, 2010 | 18.71 | 18.71 | 18.53 | 18.62 | 1,464,432 | -0.06(-0.30%) |
Apr 01, 2010 | 18.64 | 18.67 | 18.67 | 18.67 | 3,555,195 | +0.57(+3.14%) |
Mar 31, 2010 | 18.27 | 18.27 | 18.06 | 18.10 | 4,337,245 | +0.20(+1.14%) |
Mar 30, 2010 | 17.96 | 17.99 | 17.83 | 17.90 | 2,784,591 | +0.33(+1.86%) |
Mar 29, 2010 | 17.54 | 17.63 | 17.52 | 17.57 | 1,864,147 | +0.11(+0.60%) |
Mar 26, 2010 | 17.62 | 17.71 | 17.44 | 17.47 | 4,034,451 | -0.25(-1.43%) |
Mar 25, 2010 | 17.75 | 17.88 | 17.72 | 17.72 | 4,577,586 | -0.01(-0.03%) |
Mar 24, 2010 | 17.74 | 17.78 | 17.68 | 17.73 | 4,642,630 | -0.23(-1.27%) |
Mar 23, 2010 | 17.93 | 17.97 | 17.83 | 17.96 | 5,208,308 | -0.20(-1.09%) |
Mar 22, 2010 | 17.85 | 18.22 | 17.83 | 18.15 | 4,385,684 | -0.04(-0.20%) |
Mar 19, 2010 | 18.20 | 18.24 | 18.03 | 18.19 | 2,646,808 | -0.21(-1.14%) |
Mar 18, 2010 | 18.37 | 18.45 | 18.28 | 18.40 | 988,985 | -0.06(-0.34%) |
Mar 17, 2010 | 18.54 | 18.56 | 18.40 | 18.46 | 865,626 | +0.01(+0.07%) |
Mar 16, 2010 | 18.40 | 18.53 | 18.33 | 18.45 | 1,152,372 | +0.17(+0.95%) |
Mar 15, 2010 | 18.20 | 18.28 | 18.17 | 18.28 | 1,612,356 | -0.19(-1.04%) |
Mar 12, 2010 | 18.56 | 18.56 | 18.40 | 18.47 | 1,323,519 | +0.06(+0.34%) |
Mar 11, 2010 | 18.43 | 18.43 | 18.32 | 18.41 | 1,123,490 | -0.04(-0.23%) |
Mar 10, 2010 | 18.41 | 18.49 | 18.36 | 18.45 | 1,574,210 | -0.05(-0.27%) |
Mar 09, 2010 | 18.51 | 18.59 | 18.44 | 18.50 | 1,570,898 | -0.06(-0.33%) |
Mar 08, 2010 | 18.69 | 18.74 | 18.47 | 18.56 | 2,050,294 | -0.17(-0.92%) |
Mar 05, 2010 | 18.53 | 18.77 | 18.50 | 18.74 | 955,671 | +0.20(+1.07%) |
Mar 04, 2010 | 18.57 | 18.61 | 18.46 | 18.54 | 870,278 | -0.02(-0.13%) |
Mar 03, 2010 | 18.56 | 18.66 | 18.49 | 18.56 | 1,337,033 | +0.18(+0.98%) |
Mar 02, 2010 | 18.46 | 18.48 | 18.33 | 18.38 | 1,341,011 | +0.10(+0.54%) |