Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2010 | 18.27 | 18.43 | 17.99 | 18.27 | 3,161,814 | +0.29(+1.62%) |
May 27, 2010 | 17.35 | 18.00 | 16.95 | 17.98 | 1,835,723 | +1.03(+6.08%) |
May 26, 2010 | 16.83 | 17.41 | 16.73 | 16.95 | 2,420,195 | +0.18(+1.09%) |
May 25, 2010 | 16.46 | 16.82 | 16.05 | 16.77 | 2,041,317 | +0.05(+0.30%) |
May 24, 2010 | 17.15 | 17.23 | 16.72 | 16.72 | 2,752,557 | -0.55(-3.18%) |
May 21, 2010 | 16.77 | 17.47 | 16.67 | 17.27 | 2,292,937 | +0.17(+0.97%) |
May 20, 2010 | 17.31 | 17.64 | 17.09 | 17.10 | 3,230,422 | -0.98(-5.43%) |
May 19, 2010 | 18.39 | 18.53 | 17.71 | 18.08 | 1,694,812 | -0.46(-2.47%) |
May 18, 2010 | 19.07 | 19.29 | 18.42 | 18.54 | 301,662 | -0.34(-1.80%) |
May 17, 2010 | 18.86 | 19.01 | 18.42 | 18.88 | 3,691,049 | +0.07(+0.40%) |
May 14, 2010 | 18.81 | 19.04 | 18.52 | 18.81 | 3,666,577 | -0.30(-1.57%) |
May 13, 2010 | 18.27 | 19.30 | 17.70 | 19.11 | 3,802,598 | +0.84(+4.60%) |
May 12, 2010 | 18.10 | 18.38 | 18.07 | 18.27 | 2,155,207 | +0.32(+1.76%) |
May 11, 2010 | 18.09 | 18.23 | 17.91 | 17.95 | 2,148,976 | +0.17(+0.94%) |
May 10, 2010 | 17.52 | 17.82 | 17.50 | 17.78 | 1,863,334 | +0.98(+5.84%) |
May 07, 2010 | 17.34 | 17.43 | 16.68 | 16.80 | 2,886,895 | -0.64(-3.67%) |
May 06, 2010 | 17.45 | 18.11 | 16.42 | 17.44 | 1,704 | -0.08(-0.45%) |
May 05, 2010 | 17.73 | 17.97 | 17.49 | 17.52 | 2,658,157 | -0.19(-1.06%) |
May 04, 2010 | 18.01 | 18.08 | 17.58 | 17.71 | 2,684,900 | -0.62(-3.40%) |
May 03, 2010 | 18.49 | 18.50 | 17.84 | 18.33 | 3,720,171 | -0.02(-0.14%) |
Apr 30, 2010 | 19.28 | 19.58 | 18.30 | 18.36 | 4,829,774 | -0.93(-4.83%) |
Apr 29, 2010 | 18.37 | 20.06 | 17.48 | 19.29 | 4,426,648 | -0.62(-3.13%) |
Apr 28, 2010 | 19.55 | 19.97 | 19.53 | 19.91 | 2,479,304 | +0.44(+2.26%) |
Apr 27, 2010 | 19.71 | 20.29 | 19.45 | 19.47 | 2,076,973 | -0.41(-2.05%) |
Apr 26, 2010 | 19.77 | 20.09 | 19.74 | 19.88 | 1,695,012 | -0.02(-0.13%) |
Apr 23, 2010 | 19.76 | 19.95 | 19.65 | 19.90 | 1,479,219 | +0.17(+0.84%) |
Apr 22, 2010 | 19.47 | 19.79 | 19.21 | 19.74 | 824,289 | +0.12(+0.59%) |
Apr 21, 2010 | 19.58 | 19.75 | 19.17 | 19.62 | 2,109,830 | +0.07(+0.38%) |
Apr 20, 2010 | 18.91 | 19.58 | 18.91 | 19.55 | 1,658,546 | +0.68(+3.61%) |
Apr 19, 2010 | 18.97 | 19.05 | 18.63 | 18.86 | 1,201,499 | -0.14(-0.74%) |
Apr 16, 2010 | 19.07 | 19.32 | 18.81 | 19.01 | 960,376 | -0.19(-1.00%) |
Apr 15, 2010 | 19.45 | 19.51 | 19.20 | 19.20 | 1,380,805 | -0.27(-1.41%) |
Apr 14, 2010 | 19.18 | 19.49 | 19.12 | 19.47 | 917,673 | +0.32(+1.69%) |
Apr 13, 2010 | 18.85 | 19.31 | 18.75 | 19.15 | 1,307,802 | +0.18(+0.96%) |
Apr 12, 2010 | 19.03 | 19.11 | 18.85 | 18.96 | 1,199,221 | -0.09(-0.48%) |
Apr 09, 2010 | 18.40 | 19.06 | 18.40 | 19.06 | 1,583,770 | +0.62(+3.34%) |
Apr 08, 2010 | 18.42 | 18.55 | 18.34 | 18.44 | 1,748,776 | -0.12(-0.67%) |
Apr 07, 2010 | 19.01 | 19.12 | 18.41 | 18.57 | 1,428,455 | -0.53(-2.79%) |
Apr 06, 2010 | 18.82 | 19.18 | 18.78 | 19.10 | 1,204,337 | +0.20(+1.06%) |
Apr 05, 2010 | 18.89 | 18.97 | 18.71 | 18.90 | 1,249,563 | +0.04(+0.22%) |
Apr 01, 2010 | 18.57 | 18.86 | 18.86 | 18.86 | 1,465,733 | +0.43(+2.35%) |
Mar 31, 2010 | 18.65 | 18.74 | 18.41 | 18.42 | 836,229 | -0.26(-1.38%) |
Mar 30, 2010 | 18.56 | 18.91 | 18.52 | 18.68 | 1,407,786 | +0.19(+1.03%) |
Mar 29, 2010 | 18.43 | 18.73 | 18.36 | 18.49 | 1,157,001 | +0.12(+0.68%) |
Mar 26, 2010 | 18.67 | 18.82 | 18.23 | 18.37 | 1,029,967 | -0.17(-0.90%) |
Mar 25, 2010 | 18.66 | 19.12 | 18.52 | 18.53 | 2,739,922 | +0.02(+0.09%) |
Mar 24, 2010 | 18.47 | 18.61 | 18.32 | 18.52 | 2,017,332 | -0.03(-0.18%) |
Mar 23, 2010 | 17.88 | 18.57 | 17.70 | 18.55 | 2,166,550 | +0.71(+4.01%) |
Mar 22, 2010 | 17.71 | 17.95 | 17.59 | 17.83 | 1,567,811 | -0.02(-0.14%) |
Mar 19, 2010 | 17.79 | 17.95 | 17.50 | 17.86 | 2,531,446 | +0.13(+0.75%) |
Mar 18, 2010 | 17.78 | 17.83 | 17.51 | 17.73 | 1,373,406 | -0.07(-0.37%) |
Mar 17, 2010 | 18.03 | 18.25 | 17.76 | 17.79 | 1,605,037 | -0.24(-1.34%) |
Mar 16, 2010 | 17.50 | 18.03 | 17.40 | 18.03 | 1,389,299 | +0.62(+3.58%) |
Mar 15, 2010 | 17.22 | 17.41 | 17.17 | 17.41 | 2,294,606 | -0.25(-1.41%) |
Mar 12, 2010 | 17.76 | 17.83 | 17.45 | 17.66 | 1,848,143 | +0.00(+0.00%) |
Mar 11, 2010 | 17.58 | 17.69 | 17.37 | 17.66 | 2,931,290 | +0.08(+0.47%) |
Mar 10, 2010 | 17.88 | 18.10 | 17.48 | 17.58 | 3,580,807 | -0.35(-1.94%) |
Mar 09, 2010 | 17.87 | 18.02 | 17.83 | 17.92 | 1,863,851 | -0.05(-0.28%) |
Mar 08, 2010 | 17.77 | 18.02 | 17.77 | 17.97 | 2,058,035 | +0.22(+1.26%) |
Mar 05, 2010 | 17.39 | 17.76 | 17.34 | 17.75 | 1,955,123 | +0.50(+2.88%) |
Mar 04, 2010 | 17.30 | 17.44 | 17.17 | 17.25 | 1,358,429 | -0.02(-0.10%) |
Mar 03, 2010 | 17.43 | 17.52 | 17.24 | 17.27 | 2,238,120 | -0.17(-1.00%) |
Mar 02, 2010 | 17.66 | 17.83 | 17.38 | 17.44 | 2,548,577 | -0.12(-0.71%) |