Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2010 | 17.28 | 17.56 | 17.10 | 17.28 | 1,084,510 | -0.14(-0.82%) |
May 27, 2010 | 16.85 | 17.46 | 16.59 | 17.43 | 872,211 | +1.00(+6.10%) |
May 26, 2010 | 16.42 | 16.88 | 16.27 | 16.42 | 5,529 | -0.04(-0.23%) |
May 25, 2010 | 15.73 | 16.51 | 15.60 | 16.46 | 642,568 | +0.29(+1.77%) |
May 24, 2010 | 16.55 | 16.70 | 16.16 | 16.18 | 567,833 | -0.40(-2.41%) |
May 21, 2010 | 15.83 | 16.60 | 15.74 | 16.57 | 1,356,301 | +0.51(+3.19%) |
May 20, 2010 | 16.34 | 16.64 | 16.05 | 16.06 | 4,394 | -0.93(-5.50%) |
May 19, 2010 | 17.06 | 17.43 | 16.82 | 17.00 | 778,173 | -0.17(-0.97%) |
May 18, 2010 | 18.02 | 18.26 | 17.08 | 17.16 | 11,907 | -0.96(-5.28%) |
May 17, 2010 | 18.19 | 18.52 | 17.62 | 18.12 | 924,898 | -0.05(-0.29%) |
May 14, 2010 | 18.17 | 18.54 | 17.96 | 18.17 | 783,712 | -0.52(-2.79%) |
May 13, 2010 | 18.65 | 18.79 | 18.52 | 18.69 | 996,278 | -0.04(-0.24%) |
May 12, 2010 | 18.16 | 18.75 | 18.13 | 18.74 | 944,028 | +0.63(+3.45%) |
May 11, 2010 | 18.24 | 18.31 | 18.02 | 18.11 | 1,058 | +0.05(+0.29%) |
May 10, 2010 | 17.67 | 18.07 | 17.62 | 18.06 | 852,511 | +1.36(+8.16%) |
May 07, 2010 | 17.03 | 17.36 | 16.38 | 16.70 | 1,267,010 | -0.36(-2.09%) |
May 06, 2010 | 17.52 | 17.67 | 15.72 | 17.06 | 4,298 | -0.62(-3.50%) |
May 05, 2010 | 17.66 | 17.94 | 17.58 | 17.67 | 674,681 | -0.29(-1.62%) |
May 04, 2010 | 18.22 | 18.33 | 17.80 | 17.96 | 1,105,637 | -0.59(-3.17%) |
May 03, 2010 | 18.02 | 18.61 | 18.02 | 18.55 | 858,093 | +0.58(+3.23%) |
Apr 30, 2010 | 18.48 | 18.56 | 17.97 | 17.97 | 826,593 | -0.56(-3.01%) |
Apr 29, 2010 | 18.29 | 18.54 | 18.25 | 18.53 | 889,399 | +0.43(+2.39%) |
Apr 28, 2010 | 17.99 | 18.19 | 17.90 | 18.10 | 1,762,541 | +0.22(+1.21%) |
Apr 27, 2010 | 17.76 | 18.01 | 17.74 | 17.88 | 1,904,208 | +0.01(+0.04%) |
Apr 26, 2010 | 17.55 | 17.89 | 17.55 | 17.87 | 1,392,092 | +0.20(+1.14%) |
Apr 23, 2010 | 17.52 | 17.70 | 17.44 | 17.67 | 623,320 | +0.07(+0.42%) |
Apr 22, 2010 | 17.27 | 17.63 | 17.17 | 17.60 | 547,131 | +0.15(+0.85%) |
Apr 21, 2010 | 17.26 | 17.52 | 17.24 | 17.45 | 588,223 | +0.16(+0.95%) |
Apr 20, 2010 | 17.13 | 17.33 | 16.97 | 17.29 | 571,091 | +0.05(+0.30%) |
Apr 19, 2010 | 16.89 | 17.23 | 16.79 | 17.23 | 922,473 | +0.30(+1.76%) |
Apr 16, 2010 | 17.38 | 17.42 | 16.89 | 16.94 | 978,546 | -0.45(-2.57%) |
Apr 15, 2010 | 17.87 | 17.87 | 17.38 | 17.38 | 544,150 | -0.51(-2.87%) |
Apr 14, 2010 | 18.15 | 18.20 | 17.81 | 17.90 | 638,135 | -0.12(-0.66%) |
Apr 13, 2010 | 17.73 | 18.06 | 17.56 | 18.02 | 758,593 | +0.18(+1.00%) |
Apr 12, 2010 | 17.87 | 17.99 | 17.80 | 17.84 | 843,032 | -0.10(-0.54%) |
Apr 09, 2010 | 17.76 | 17.95 | 17.49 | 17.93 | 660,803 | +0.31(+1.77%) |
Apr 08, 2010 | 17.67 | 17.76 | 17.56 | 17.62 | 500,554 | -0.07(-0.42%) |
Apr 07, 2010 | 17.89 | 17.91 | 17.63 | 17.70 | 481,074 | -0.19(-1.08%) |
Apr 06, 2010 | 17.64 | 17.93 | 17.58 | 17.89 | 823,430 | +0.30(+1.69%) |
Apr 05, 2010 | 17.49 | 17.75 | 17.38 | 17.59 | 695,346 | +0.23(+1.33%) |
Apr 01, 2010 | 17.50 | 17.36 | 17.36 | 17.36 | 591,844 | +0.02(+0.13%) |
Mar 31, 2010 | 17.56 | 17.67 | 17.34 | 17.34 | 610,030 | -0.26(-1.48%) |
Mar 30, 2010 | 17.65 | 17.79 | 17.55 | 17.60 | 415,950 | -0.12(-0.67%) |
Mar 29, 2010 | 17.84 | 17.84 | 17.61 | 17.72 | 510,938 | -0.10(-0.58%) |
Mar 26, 2010 | 17.96 | 18.20 | 17.79 | 17.82 | 798,825 | -0.10(-0.58%) |
Mar 25, 2010 | 18.06 | 18.29 | 17.90 | 17.93 | 912,221 | -0.04(-0.21%) |
Mar 24, 2010 | 17.80 | 18.16 | 17.80 | 17.96 | 822,982 | +0.08(+0.46%) |
Mar 23, 2010 | 17.90 | 18.08 | 17.74 | 17.88 | 1,258,492 | -0.27(-1.48%) |
Mar 22, 2010 | 17.61 | 18.15 | 17.54 | 18.15 | 895,712 | +0.34(+1.88%) |
Mar 19, 2010 | 17.90 | 17.92 | 17.50 | 17.81 | 1,355,424 | +0.03(+0.17%) |
Mar 18, 2010 | 17.81 | 17.85 | 17.64 | 17.79 | 887,395 | -0.02(-0.13%) |
Mar 17, 2010 | 17.76 | 17.85 | 17.58 | 17.81 | 1,080,360 | +0.15(+0.84%) |
Mar 16, 2010 | 17.05 | 17.70 | 17.00 | 17.66 | 734,074 | +0.61(+3.58%) |
Mar 15, 2010 | 17.01 | 17.09 | 16.95 | 17.05 | 998,575 | -0.11(-0.65%) |
Mar 12, 2010 | 16.99 | 17.22 | 16.85 | 17.16 | 621,661 | +0.24(+1.41%) |
Mar 11, 2010 | 16.71 | 16.93 | 16.64 | 16.92 | 697,298 | +0.11(+0.66%) |
Mar 10, 2010 | 16.56 | 16.82 | 16.42 | 16.81 | 788,581 | +0.25(+1.53%) |
Mar 09, 2010 | 16.39 | 16.86 | 16.31 | 16.56 | 878,613 | +0.13(+0.82%) |
Mar 08, 2010 | 16.10 | 16.47 | 16.08 | 16.42 | 484,146 | +0.28(+1.71%) |
Mar 05, 2010 | 15.86 | 16.16 | 15.75 | 16.15 | 817,695 | +0.35(+2.21%) |
Mar 04, 2010 | 15.69 | 15.80 | 15.55 | 15.80 | 577,032 | +0.20(+1.29%) |
Mar 03, 2010 | 15.69 | 15.75 | 15.57 | 15.60 | 536,588 | -0.10(-0.66%) |
Mar 02, 2010 | 15.69 | 15.72 | 15.51 | 15.70 | 665,202 | +0.04(+0.24%) |