Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2010 | 16.71 | 16.94 | 16.67 | 16.71 | 3,414,533 | +0.05(+0.30%) |
May 27, 2010 | 16.39 | 16.67 | 16.34 | 16.66 | 4,279,987 | +0.51(+3.15%) |
May 26, 2010 | 16.29 | 16.44 | 16.11 | 16.15 | 5,474,968 | -0.29(-1.76%) |
May 25, 2010 | 16.15 | 16.44 | 16.06 | 16.44 | 37,547 | -0.00(-0.03%) |
May 24, 2010 | 16.43 | 16.62 | 16.38 | 16.45 | 3,448,736 | -0.17(-1.05%) |
May 21, 2010 | 16.22 | 16.67 | 16.19 | 16.62 | 5,005,438 | -0.02(-0.15%) |
May 20, 2010 | 16.72 | 16.90 | 16.63 | 16.65 | 5,728,851 | -0.47(-2.77%) |
May 19, 2010 | 16.81 | 17.20 | 16.80 | 17.12 | 7,374,391 | +0.31(+1.84%) |
May 18, 2010 | 17.06 | 17.14 | 16.80 | 16.81 | 11,742 | -0.41(-2.38%) |
May 17, 2010 | 17.06 | 17.27 | 16.98 | 17.22 | 4,950,726 | +0.16(+0.97%) |
May 14, 2010 | 17.06 | 17.34 | 16.97 | 17.06 | 4,885,516 | -0.47(-2.68%) |
May 13, 2010 | 17.61 | 17.68 | 17.51 | 17.53 | 2,137,754 | -0.15(-0.88%) |
May 12, 2010 | 17.65 | 17.77 | 17.58 | 17.68 | 3,198,146 | +0.01(+0.08%) |
May 11, 2010 | 17.79 | 17.83 | 17.64 | 17.67 | 2,628 | +0.04(+0.23%) |
May 10, 2010 | 17.60 | 17.66 | 17.54 | 17.63 | 4,321,518 | +0.54(+3.19%) |
May 07, 2010 | 17.25 | 17.36 | 16.78 | 17.08 | 7,534,720 | -0.35(-2.01%) |
May 06, 2010 | 17.92 | 18.17 | 16.60 | 17.43 | 1,201 | -0.66(-3.64%) |
May 05, 2010 | 18.16 | 18.17 | 17.95 | 18.09 | 4,469,363 | -0.13(-0.74%) |
May 04, 2010 | 18.27 | 18.31 | 18.14 | 18.22 | 4,352,265 | -0.24(-1.28%) |
May 03, 2010 | 18.47 | 18.54 | 18.40 | 18.46 | 2,956,545 | +0.07(+0.38%) |
Apr 30, 2010 | 18.49 | 18.52 | 18.30 | 18.39 | 5,202,065 | -0.10(-0.56%) |
Apr 29, 2010 | 18.48 | 18.57 | 18.39 | 18.50 | 3,138,856 | +0.11(+0.59%) |
Apr 28, 2010 | 18.47 | 18.50 | 18.25 | 18.39 | 5,673,302 | -0.14(-0.75%) |
Apr 27, 2010 | 18.64 | 18.70 | 18.37 | 18.53 | 7,177,437 | -0.55(-2.90%) |
Apr 26, 2010 | 19.09 | 19.16 | 19.07 | 19.08 | 2,598,142 | +0.03(+0.18%) |
Apr 23, 2010 | 18.85 | 19.05 | 18.79 | 19.04 | 3,202,140 | +0.00(+0.00%) |
Apr 22, 2010 | 19.13 | 19.25 | 18.88 | 19.04 | 5,877,161 | -0.19(-1.00%) |
Apr 21, 2010 | 19.32 | 19.33 | 19.13 | 19.24 | 29,896 | -0.21(-1.09%) |
Apr 20, 2010 | 19.46 | 19.53 | 19.38 | 19.45 | 5,496 | +0.02(+0.13%) |
Apr 19, 2010 | 19.28 | 19.42 | 19.27 | 19.42 | 2,092,069 | -0.09(-0.48%) |
Apr 16, 2010 | 19.59 | 19.68 | 19.43 | 19.52 | 3,157,262 | +0.05(+0.28%) |
Apr 15, 2010 | 19.44 | 19.58 | 19.42 | 19.46 | 2,542,458 | -0.00(-0.03%) |
Apr 14, 2010 | 19.53 | 19.59 | 19.45 | 19.47 | 3,991,370 | -0.01(-0.05%) |
Apr 13, 2010 | 19.46 | 19.49 | 19.31 | 19.48 | 3,136,888 | +0.18(+0.92%) |
Apr 12, 2010 | 19.30 | 19.41 | 19.25 | 19.30 | 2,542,257 | -0.03(-0.18%) |
Apr 09, 2010 | 19.38 | 19.40 | 19.28 | 19.33 | 3,524,632 | +0.17(+0.87%) |
Apr 08, 2010 | 19.15 | 19.23 | 19.11 | 19.17 | 3,506,904 | +0.05(+0.26%) |
Apr 07, 2010 | 19.16 | 19.29 | 19.07 | 19.12 | 5,591,648 | +0.01(+0.05%) |
Apr 06, 2010 | 18.79 | 19.23 | 18.78 | 19.11 | 6,536,448 | -0.02(-0.13%) |
Apr 05, 2010 | 19.14 | 19.14 | 19.02 | 19.13 | 1,790,986 | +0.12(+0.62%) |
Apr 01, 2010 | 18.97 | 19.01 | 19.01 | 19.01 | 2,217,640 | +0.01(+0.08%) |
Mar 31, 2010 | 18.82 | 19.09 | 18.81 | 19.00 | 3,628,955 | +0.14(+0.76%) |
Mar 30, 2010 | 18.90 | 18.93 | 18.78 | 18.86 | 1,969,833 | +0.05(+0.29%) |
Mar 29, 2010 | 18.76 | 18.86 | 18.74 | 18.80 | 1,937,503 | +0.05(+0.26%) |
Mar 26, 2010 | 18.78 | 18.84 | 18.72 | 18.75 | 2,387,580 | -0.20(-1.04%) |
Mar 25, 2010 | 19.13 | 19.14 | 18.95 | 18.95 | 3,622,932 | -0.11(-0.57%) |
Mar 24, 2010 | 19.09 | 19.16 | 18.99 | 19.06 | 3,714,417 | -0.17(-0.87%) |
Mar 23, 2010 | 19.07 | 19.25 | 19.06 | 19.23 | 3,478,945 | -0.01(-0.08%) |
Mar 22, 2010 | 19.15 | 19.36 | 19.11 | 19.24 | 3,705,638 | +0.22(+1.14%) |
Mar 19, 2010 | 19.02 | 19.10 | 18.93 | 19.02 | 5,561,597 | -0.32(-1.66%) |
Mar 18, 2010 | 19.07 | 19.35 | 19.04 | 19.34 | 6,741,962 | +0.70(+3.76%) |
Mar 17, 2010 | 18.71 | 18.72 | 18.50 | 18.64 | 3,268,267 | +0.00(+0.03%) |
Mar 16, 2010 | 18.56 | 18.69 | 18.50 | 18.64 | 2,751,789 | +0.03(+0.16%) |
Mar 15, 2010 | 18.55 | 18.61 | 18.54 | 18.61 | 3,112,550 | -0.04(-0.24%) |
Mar 12, 2010 | 18.68 | 18.72 | 18.58 | 18.65 | 2,686,902 | -0.01(-0.05%) |
Mar 11, 2010 | 18.57 | 18.66 | 18.47 | 18.66 | 2,186,044 | +0.09(+0.48%) |
Mar 10, 2010 | 18.49 | 18.62 | 18.48 | 18.57 | 2,391,401 | -0.03(-0.16%) |
Mar 09, 2010 | 18.52 | 18.62 | 18.50 | 18.60 | 2,221,447 | +0.17(+0.94%) |
Mar 08, 2010 | 18.44 | 18.52 | 18.38 | 18.43 | 3,324,276 | -0.08(-0.45%) |
Mar 05, 2010 | 18.27 | 18.58 | 18.25 | 18.52 | 3,806,869 | +0.08(+0.45%) |
Mar 04, 2010 | 18.51 | 18.53 | 18.40 | 18.43 | 2,932,645 | +0.00(+0.03%) |
Mar 03, 2010 | 18.40 | 18.54 | 18.35 | 18.43 | 2,208,942 | +0.06(+0.35%) |
Mar 02, 2010 | 18.31 | 18.47 | 18.26 | 18.36 | 2,991,827 | +0.10(+0.54%) |