Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2010 | 16.55 | 16.83 | 16.40 | 16.55 | 868,899 | -0.22(-1.31%) |
May 27, 2010 | 16.42 | 16.79 | 16.15 | 16.77 | 1,030,460 | +0.78(+4.90%) |
May 26, 2010 | 15.99 | 16.48 | 15.91 | 15.99 | 4,252 | -0.09(-0.56%) |
May 25, 2010 | 15.46 | 16.13 | 15.31 | 16.08 | 1,396,844 | +0.26(+1.67%) |
May 24, 2010 | 16.06 | 16.20 | 15.79 | 15.81 | 1,155,949 | -0.30(-1.89%) |
May 21, 2010 | 15.58 | 16.17 | 15.50 | 16.12 | 1,729,200 | +0.32(+2.00%) |
May 20, 2010 | 15.88 | 16.33 | 15.78 | 15.80 | 5,528 | -0.66(-4.00%) |
May 19, 2010 | 16.51 | 16.71 | 16.07 | 16.46 | 1,352,619 | -0.06(-0.38%) |
May 18, 2010 | 17.18 | 17.22 | 16.51 | 16.52 | 10,344 | -0.41(-2.43%) |
May 17, 2010 | 17.13 | 17.32 | 16.47 | 16.94 | 1,091,222 | -0.11(-0.66%) |
May 14, 2010 | 17.05 | 17.47 | 16.87 | 17.05 | 1,262,104 | -0.48(-2.76%) |
May 13, 2010 | 17.51 | 17.68 | 17.42 | 17.53 | 693,047 | -0.04(-0.26%) |
May 12, 2010 | 17.54 | 17.67 | 17.34 | 17.58 | 918,929 | +0.19(+1.10%) |
May 11, 2010 | 17.49 | 17.62 | 17.36 | 17.39 | 2,997 | +0.10(+0.59%) |
May 10, 2010 | 16.96 | 17.31 | 16.81 | 17.29 | 1,275,998 | +1.04(+6.42%) |
May 07, 2010 | 16.54 | 17.03 | 16.01 | 16.24 | 1,898,321 | -0.30(-1.84%) |
May 06, 2010 | 17.31 | 17.43 | 15.72 | 16.55 | 1,826,103 | -0.77(-4.46%) |
May 05, 2010 | 17.31 | 17.68 | 17.21 | 17.32 | 939,430 | -0.28(-1.60%) |
May 04, 2010 | 17.91 | 17.99 | 17.53 | 17.60 | 1,322,171 | -0.56(-3.10%) |
May 03, 2010 | 17.88 | 18.24 | 17.84 | 18.16 | 761,899 | +0.45(+2.51%) |
Apr 30, 2010 | 18.51 | 18.56 | 17.71 | 17.72 | 895,801 | -0.73(-3.97%) |
Apr 29, 2010 | 18.10 | 18.51 | 18.05 | 18.45 | 1,043,477 | +0.53(+2.96%) |
Apr 28, 2010 | 18.01 | 18.10 | 17.78 | 17.92 | 559,935 | +0.12(+0.70%) |
Apr 27, 2010 | 18.27 | 18.44 | 17.78 | 17.80 | 826,877 | -0.60(-3.25%) |
Apr 26, 2010 | 18.29 | 18.55 | 18.15 | 18.39 | 553,362 | +0.04(+0.22%) |
Apr 23, 2010 | 18.13 | 18.38 | 17.89 | 18.36 | 483,984 | +0.23(+1.24%) |
Apr 22, 2010 | 17.64 | 18.15 | 17.59 | 18.13 | 759,469 | +0.26(+1.48%) |
Apr 21, 2010 | 17.48 | 17.87 | 17.47 | 17.87 | 761,482 | +0.36(+2.06%) |
Apr 20, 2010 | 17.42 | 17.50 | 17.19 | 17.50 | 436,006 | +0.22(+1.27%) |
Apr 19, 2010 | 17.20 | 17.48 | 17.00 | 17.29 | 787,160 | +0.05(+0.26%) |
Apr 16, 2010 | 17.76 | 17.96 | 17.07 | 17.24 | 1,797,014 | -0.52(-2.95%) |
Apr 15, 2010 | 17.98 | 18.05 | 17.74 | 17.76 | 576,301 | -0.30(-1.65%) |
Apr 14, 2010 | 18.16 | 18.17 | 17.91 | 18.06 | 620,696 | -0.03(-0.16%) |
Apr 13, 2010 | 17.65 | 18.10 | 17.65 | 18.09 | 742,664 | +0.38(+2.13%) |
Apr 12, 2010 | 17.97 | 17.98 | 17.68 | 17.71 | 493,709 | -0.26(-1.44%) |
Apr 09, 2010 | 17.61 | 17.98 | 17.50 | 17.97 | 1,077,068 | +0.41(+2.34%) |
Apr 08, 2010 | 17.50 | 17.72 | 17.49 | 17.56 | 666,299 | -0.04(-0.22%) |
Apr 07, 2010 | 17.79 | 17.81 | 17.53 | 17.60 | 1,032,146 | -0.14(-0.79%) |
Apr 06, 2010 | 17.30 | 17.79 | 17.27 | 17.74 | 799,952 | +0.42(+2.44%) |
Apr 05, 2010 | 17.10 | 17.41 | 17.00 | 17.32 | 579,979 | +0.24(+1.42%) |
Apr 01, 2010 | 17.29 | 17.08 | 17.08 | 17.08 | 832,452 | -0.14(-0.79%) |
Mar 31, 2010 | 17.29 | 17.44 | 17.21 | 17.21 | 1,487,015 | -0.12(-0.72%) |
Mar 30, 2010 | 17.24 | 17.41 | 17.20 | 17.34 | 579,878 | +0.08(+0.49%) |
Mar 29, 2010 | 17.12 | 17.25 | 16.99 | 17.25 | 846,674 | +0.14(+0.82%) |
Mar 26, 2010 | 17.26 | 17.32 | 17.04 | 17.11 | 1,308,444 | -0.08(-0.46%) |
Mar 25, 2010 | 17.18 | 17.45 | 17.15 | 17.19 | 946,892 | +0.10(+0.56%) |
Mar 24, 2010 | 16.94 | 17.26 | 16.94 | 17.09 | 821,555 | +0.11(+0.63%) |
Mar 23, 2010 | 17.00 | 17.23 | 16.79 | 16.99 | 879,165 | +0.03(+0.20%) |
Mar 22, 2010 | 16.83 | 17.01 | 16.77 | 16.95 | 832,052 | +0.05(+0.30%) |
Mar 19, 2010 | 17.03 | 17.03 | 16.75 | 16.90 | 882,383 | -0.05(-0.30%) |
Mar 18, 2010 | 16.92 | 17.08 | 16.87 | 16.95 | 399,969 | +0.05(+0.30%) |
Mar 17, 2010 | 16.83 | 17.01 | 16.76 | 16.90 | 675,681 | +0.08(+0.47%) |
Mar 16, 2010 | 16.64 | 16.88 | 16.57 | 16.82 | 902,166 | +0.21(+1.29%) |
Mar 15, 2010 | 16.53 | 16.67 | 16.51 | 16.61 | 533,720 | -0.06(-0.37%) |
Mar 12, 2010 | 16.72 | 16.82 | 16.59 | 16.67 | 753,000 | +0.07(+0.41%) |
Mar 11, 2010 | 16.45 | 16.60 | 16.39 | 16.60 | 717,279 | +0.07(+0.45%) |
Mar 10, 2010 | 16.48 | 16.59 | 16.38 | 16.53 | 638,112 | +0.09(+0.57%) |
Mar 09, 2010 | 16.25 | 16.61 | 16.23 | 16.43 | 733,817 | +0.13(+0.82%) |
Mar 08, 2010 | 16.07 | 16.38 | 16.01 | 16.30 | 575,731 | +0.27(+1.66%) |
Mar 05, 2010 | 15.82 | 16.06 | 15.78 | 16.03 | 720,047 | +0.27(+1.69%) |
Mar 04, 2010 | 15.63 | 15.78 | 15.58 | 15.77 | 416,989 | +0.13(+0.85%) |
Mar 03, 2010 | 15.77 | 15.78 | 15.58 | 15.63 | 340,856 | -0.02(-0.14%) |
Mar 02, 2010 | 15.62 | 15.75 | 15.58 | 15.66 | 582,793 | +0.04(+0.28%) |