Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2010 | 17.48 | 17.93 | 17.48 | 17.48 | 990,591 | -0.50(-2.79%) |
May 27, 2010 | 17.43 | 17.98 | 17.28 | 17.98 | 912,313 | +0.68(+3.96%) |
May 26, 2010 | 17.37 | 17.67 | 17.21 | 17.29 | 1,221,782 | +0.05(+0.31%) |
May 25, 2010 | 16.63 | 17.31 | 16.41 | 17.24 | 2,152,798 | +0.16(+0.95%) |
May 24, 2010 | 17.32 | 17.47 | 17.00 | 17.08 | 872,175 | -0.04(-0.21%) |
May 21, 2010 | 16.67 | 17.18 | 16.43 | 17.12 | 1,355,229 | +0.26(+1.54%) |
May 20, 2010 | 16.94 | 17.33 | 16.83 | 16.86 | 1,543,984 | -0.87(-4.93%) |
May 19, 2010 | 18.49 | 18.49 | 17.57 | 17.73 | 2,047,236 | +0.17(+0.95%) |
May 18, 2010 | 18.13 | 18.25 | 17.55 | 17.57 | 12,097 | -0.34(-1.88%) |
May 17, 2010 | 18.03 | 18.26 | 17.50 | 17.90 | 583,951 | -0.09(-0.52%) |
May 14, 2010 | 18.00 | 18.44 | 17.84 | 18.00 | 797,989 | -0.54(-2.91%) |
May 13, 2010 | 18.64 | 18.70 | 18.34 | 18.53 | 1,003,980 | -0.14(-0.74%) |
May 12, 2010 | 18.12 | 18.71 | 18.08 | 18.67 | 933,921 | +0.66(+3.64%) |
May 11, 2010 | 18.08 | 18.29 | 18.01 | 18.02 | 883,994 | -0.12(-0.65%) |
May 10, 2010 | 17.93 | 18.13 | 17.88 | 18.13 | 1,093,175 | +1.11(+6.49%) |
May 07, 2010 | 17.38 | 17.51 | 16.92 | 17.03 | 1,573,960 | -0.39(-2.26%) |
May 06, 2010 | 17.89 | 18.19 | 16.62 | 17.42 | 1,226,567 | -0.61(-3.39%) |
May 05, 2010 | 18.20 | 18.35 | 17.99 | 18.03 | 678,028 | -0.49(-2.65%) |
May 04, 2010 | 18.71 | 18.71 | 18.34 | 18.52 | 1,168,048 | -0.46(-2.43%) |
May 03, 2010 | 18.78 | 19.04 | 18.74 | 18.98 | 1,001,133 | +0.23(+1.23%) |
Apr 30, 2010 | 18.61 | 18.89 | 18.61 | 18.75 | 1,204,670 | +0.15(+0.81%) |
Apr 29, 2010 | 18.55 | 18.62 | 18.37 | 18.60 | 1,123,968 | +0.15(+0.81%) |
Apr 28, 2010 | 18.68 | 18.71 | 18.38 | 18.45 | 490,595 | -0.13(-0.72%) |
Apr 27, 2010 | 18.83 | 19.05 | 18.53 | 18.59 | 519,144 | -0.37(-1.97%) |
Apr 26, 2010 | 18.91 | 19.19 | 18.87 | 18.96 | 614,744 | +0.03(+0.17%) |
Apr 23, 2010 | 18.87 | 18.98 | 18.78 | 18.93 | 388,999 | +0.02(+0.11%) |
Apr 22, 2010 | 18.43 | 18.92 | 18.33 | 18.91 | 902,662 | +0.32(+1.72%) |
Apr 21, 2010 | 18.61 | 18.66 | 18.56 | 18.59 | 974,224 | -0.03(-0.17%) |
Apr 20, 2010 | 18.57 | 18.81 | 18.57 | 18.62 | 369,264 | +0.07(+0.39%) |
Apr 19, 2010 | 18.65 | 18.79 | 18.42 | 18.55 | 610,411 | -0.11(-0.56%) |
Apr 16, 2010 | 18.67 | 18.75 | 18.49 | 18.65 | 683,667 | -0.05(-0.26%) |
Apr 15, 2010 | 18.71 | 18.83 | 18.43 | 18.70 | 461,864 | -0.09(-0.45%) |
Apr 14, 2010 | 18.78 | 18.79 | 18.60 | 18.79 | 360,011 | +0.05(+0.28%) |
Apr 13, 2010 | 18.69 | 18.80 | 18.63 | 18.73 | 475,757 | -0.04(-0.22%) |
Apr 12, 2010 | 18.83 | 18.83 | 18.70 | 18.77 | 285,604 | -0.05(-0.28%) |
Apr 09, 2010 | 18.62 | 18.83 | 18.52 | 18.83 | 581,245 | +0.21(+1.13%) |
Apr 08, 2010 | 18.83 | 18.83 | 18.58 | 18.62 | 926,176 | -0.28(-1.48%) |
Apr 07, 2010 | 18.73 | 18.89 | 18.64 | 18.89 | 1,210,660 | +0.09(+0.47%) |
Apr 06, 2010 | 18.78 | 18.83 | 18.70 | 18.81 | 707,564 | -0.02(-0.09%) |
Apr 05, 2010 | 18.57 | 18.86 | 18.47 | 18.82 | 785,948 | +0.37(+2.00%) |
Apr 01, 2010 | 18.38 | 18.45 | 18.45 | 18.45 | 1,249,284 | +0.18(+0.98%) |
Mar 31, 2010 | 18.49 | 18.61 | 18.27 | 18.27 | 796,181 | -0.32(-1.74%) |
Mar 30, 2010 | 18.62 | 18.73 | 18.56 | 18.60 | 912,320 | +0.02(+0.09%) |
Mar 29, 2010 | 18.45 | 18.67 | 18.31 | 18.58 | 1,303,944 | -0.02(-0.11%) |
Mar 26, 2010 | 18.40 | 18.65 | 18.33 | 18.60 | 1,598,881 | +0.31(+1.68%) |
Mar 25, 2010 | 18.41 | 18.62 | 18.24 | 18.30 | 875,615 | +0.05(+0.27%) |
Mar 24, 2010 | 18.57 | 18.61 | 18.25 | 18.25 | 429,983 | -0.38(-2.02%) |
Mar 23, 2010 | 18.42 | 18.63 | 18.34 | 18.62 | 438,642 | +0.26(+1.39%) |
Mar 22, 2010 | 18.24 | 18.43 | 18.24 | 18.37 | 384,446 | +0.02(+0.09%) |
Mar 19, 2010 | 18.38 | 18.41 | 18.23 | 18.35 | 1,098,743 | -0.03(-0.15%) |
Mar 18, 2010 | 18.25 | 18.41 | 18.21 | 18.38 | 684,222 | +0.10(+0.55%) |
Mar 17, 2010 | 18.22 | 18.30 | 18.16 | 18.28 | 750,558 | +0.07(+0.38%) |
Mar 16, 2010 | 18.03 | 18.23 | 17.98 | 18.21 | 761,636 | +0.17(+0.92%) |
Mar 15, 2010 | 18.00 | 18.06 | 17.96 | 18.04 | 696,426 | -0.08(-0.42%) |
Mar 12, 2010 | 18.01 | 18.12 | 17.94 | 18.12 | 1,065,876 | +0.13(+0.70%) |
Mar 11, 2010 | 17.87 | 18.00 | 17.74 | 18.00 | 450,764 | -0.02(-0.11%) |
Mar 10, 2010 | 17.92 | 18.02 | 17.86 | 18.02 | 1,033,257 | +0.15(+0.82%) |
Mar 09, 2010 | 17.53 | 18.00 | 17.53 | 17.87 | 2,037,731 | +0.28(+1.57%) |
Mar 08, 2010 | 17.43 | 17.66 | 17.37 | 17.59 | 1,108,157 | +0.13(+0.77%) |
Mar 05, 2010 | 17.22 | 17.53 | 17.16 | 17.46 | 672,048 | +0.31(+1.79%) |
Mar 04, 2010 | 17.19 | 17.27 | 17.05 | 17.15 | 965,017 | +0.03(+0.19%) |
Mar 03, 2010 | 17.06 | 17.27 | 17.00 | 17.12 | 1,095,659 | +0.10(+0.60%) |
Mar 02, 2010 | 16.87 | 17.09 | 16.87 | 17.02 | 972,842 | +0.15(+0.89%) |