Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2010 | 17.08 | 17.32 | 16.83 | 17.04 | 4,198,745 | -0.04(-0.26%) |
May 27, 2010 | 16.62 | 17.08 | 16.53 | 17.08 | 4,409,584 | +0.82(+5.04%) |
May 26, 2010 | 15.73 | 16.40 | 15.73 | 16.26 | 6,383,889 | +0.59(+3.77%) |
May 25, 2010 | 15.25 | 15.69 | 15.10 | 15.67 | 3,968,580 | -0.07(-0.44%) |
May 24, 2010 | 15.34 | 15.89 | 15.30 | 15.74 | 3,643,358 | +0.36(+2.34%) |
May 21, 2010 | 15.17 | 15.48 | 15.05 | 15.38 | 4,693,095 | -0.04(-0.26%) |
May 20, 2010 | 15.11 | 15.61 | 15.07 | 15.42 | 5,472,545 | -0.46(-2.90%) |
May 19, 2010 | 16.08 | 16.19 | 15.62 | 15.88 | 2,458,489 | -0.34(-2.10%) |
May 18, 2010 | 16.58 | 16.80 | 16.02 | 16.22 | 3,682,323 | -0.34(-2.05%) |
May 17, 2010 | 16.46 | 16.93 | 16.21 | 16.56 | 3,080,723 | +0.09(+0.55%) |
May 14, 2010 | 16.70 | 16.84 | 16.13 | 16.47 | 3,329,338 | -0.39(-2.31%) |
May 13, 2010 | 16.83 | 17.58 | 16.82 | 16.86 | 2,787,599 | -0.09(-0.53%) |
May 12, 2010 | 16.56 | 16.98 | 16.51 | 16.95 | 3,382,665 | +0.52(+3.16%) |
May 11, 2010 | 16.51 | 16.81 | 16.30 | 16.43 | 8,787,082 | -0.95(-5.48%) |
May 10, 2010 | 17.18 | 17.50 | 17.10 | 17.38 | 4,141,375 | +0.96(+5.86%) |
May 07, 2010 | 16.76 | 16.98 | 15.94 | 16.42 | 4,255,626 | -0.44(-2.61%) |
May 06, 2010 | 17.90 | 17.99 | 15.50 | 16.86 | 6,350,479 | -1.06(-5.92%) |
May 05, 2010 | 17.96 | 18.14 | 17.70 | 17.92 | 3,441,662 | -0.34(-1.86%) |
May 04, 2010 | 18.33 | 18.41 | 17.84 | 18.26 | 2,828,118 | -0.25(-1.35%) |
May 03, 2010 | 18.21 | 18.55 | 18.09 | 18.51 | 4,239,540 | +0.25(+1.37%) |
Apr 30, 2010 | 18.23 | 18.47 | 18.16 | 18.26 | 5,526,002 | +0.05(+0.27%) |
Apr 29, 2010 | 17.58 | 18.22 | 17.58 | 18.21 | 3,625,756 | +0.68(+3.88%) |
Apr 28, 2010 | 17.54 | 17.64 | 17.20 | 17.53 | 2,214,243 | +0.04(+0.23%) |
Apr 27, 2010 | 18.10 | 18.16 | 17.45 | 17.49 | 2,892,041 | -0.72(-3.95%) |
Apr 26, 2010 | 18.25 | 18.36 | 18.06 | 18.21 | 2,800,431 | -0.11(-0.60%) |
Apr 23, 2010 | 18.32 | 18.50 | 17.94 | 18.32 | 4,489,779 | -0.09(-0.49%) |
Apr 22, 2010 | 17.90 | 18.45 | 17.54 | 18.41 | 4,444,385 | +0.41(+2.28%) |
Apr 21, 2010 | 17.77 | 18.02 | 17.56 | 18.00 | 3,155,064 | +0.18(+1.01%) |
Apr 20, 2010 | 17.37 | 17.91 | 17.35 | 17.82 | 3,190,532 | +0.41(+2.35%) |
Apr 19, 2010 | 17.70 | 17.73 | 17.10 | 17.41 | 2,956,044 | -0.40(-2.25%) |
Apr 16, 2010 | 17.75 | 17.83 | 17.60 | 17.81 | 3,500,983 | +0.05(+0.28%) |
Apr 15, 2010 | 18.00 | 18.03 | 17.68 | 17.76 | 2,858,364 | -0.24(-1.33%) |
Apr 14, 2010 | 17.96 | 18.02 | 17.73 | 18.00 | 3,508,375 | +0.41(+2.33%) |
Apr 13, 2010 | 17.76 | 17.76 | 17.47 | 17.59 | 2,974,943 | +0.13(+0.74%) |
Apr 12, 2010 | 17.40 | 17.54 | 17.15 | 17.46 | 2,397,368 | -0.03(-0.17%) |
Apr 09, 2010 | 17.07 | 17.55 | 16.85 | 17.49 | 3,700,180 | +0.48(+2.82%) |
Apr 08, 2010 | 16.85 | 17.01 | 16.68 | 17.01 | 2,701,276 | +0.19(+1.13%) |
Apr 07, 2010 | 16.88 | 17.11 | 16.73 | 16.82 | 2,855,900 | -0.05(-0.30%) |
Apr 06, 2010 | 17.12 | 17.12 | 16.84 | 16.87 | 3,735,255 | -0.29(-1.69%) |
Apr 05, 2010 | 16.64 | 17.17 | 16.61 | 17.16 | 3,589,289 | +0.52(+3.12%) |
Apr 01, 2010 | 16.66 | 16.64 | 16.64 | 16.64 | 2,394,400 | +0.00(+0.00%) |
Mar 31, 2010 | 16.48 | 16.72 | 16.29 | 16.64 | 2,914,242 | +0.19(+1.16%) |
Mar 30, 2010 | 16.50 | 16.60 | 16.15 | 16.45 | 1,788,825 | -0.08(-0.48%) |
Mar 29, 2010 | 16.50 | 16.62 | 16.33 | 16.53 | 2,489,286 | -0.04(-0.24%) |
Mar 26, 2010 | 16.60 | 16.90 | 16.45 | 16.57 | 2,414,081 | -0.21(-1.25%) |
Mar 25, 2010 | 17.16 | 17.27 | 16.74 | 16.78 | 3,671,772 | -0.34(-1.99%) |
Mar 24, 2010 | 17.19 | 17.37 | 17.10 | 17.12 | 2,189,831 | -0.20(-1.15%) |
Mar 23, 2010 | 17.33 | 17.39 | 17.19 | 17.32 | 1,898,040 | +0.00(+0.00%) |
Mar 22, 2010 | 17.00 | 17.41 | 16.93 | 17.32 | 3,414,211 | +0.24(+1.41%) |
Mar 19, 2010 | 17.04 | 17.18 | 16.96 | 17.08 | 4,672,055 | +0.03(+0.18%) |
Mar 18, 2010 | 17.01 | 17.12 | 16.95 | 17.05 | 3,143,439 | +0.00(+0.00%) |
Mar 17, 2010 | 16.97 | 17.24 | 16.90 | 17.05 | 4,254,956 | +0.05(+0.29%) |
Mar 16, 2010 | 16.74 | 17.00 | 16.63 | 17.00 | 5,318,031 | +0.29(+1.74%) |
Mar 15, 2010 | 16.57 | 16.82 | 16.47 | 16.71 | 4,703,959 | -0.15(-0.89%) |
Mar 12, 2010 | 16.77 | 16.92 | 16.67 | 16.86 | 3,737,066 | +0.20(+1.20%) |
Mar 11, 2010 | 16.41 | 16.68 | 16.41 | 16.66 | 3,454,525 | -0.13(-0.77%) |
Mar 10, 2010 | 16.48 | 16.87 | 16.38 | 16.79 | 5,299,669 | +0.36(+2.19%) |
Mar 09, 2010 | 15.96 | 16.62 | 15.95 | 16.43 | 6,831,223 | +0.30(+1.86%) |
Mar 08, 2010 | 15.65 | 16.30 | 15.60 | 16.13 | 5,540,855 | +0.26(+1.64%) |
Mar 05, 2010 | 14.96 | 16.00 | 14.88 | 15.87 | 12,780,825 | +1.00(+6.72%) |
Mar 04, 2010 | 14.66 | 14.90 | 14.61 | 14.87 | 1,804,741 | +0.17(+1.16%) |
Mar 03, 2010 | 14.72 | 14.84 | 14.57 | 14.70 | 1,533,313 | -0.03(-0.20%) |
Mar 02, 2010 | 14.78 | 14.85 | 14.65 | 14.73 | 2,242,053 | +0.06(+0.41%) |