Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2010 | 16.12 | 16.33 | 15.86 | 16.12 | 1,314,427 | -0.17(-1.02%) |
May 27, 2010 | 15.95 | 16.32 | 15.86 | 16.29 | 1,642,053 | +0.46(+2.88%) |
May 26, 2010 | 15.81 | 16.13 | 15.77 | 15.83 | 1,766,607 | -0.02(-0.13%) |
May 25, 2010 | 15.86 | 15.86 | 15.43 | 15.85 | 2,627,758 | -0.60(-3.65%) |
May 24, 2010 | 16.45 | 16.63 | 16.37 | 16.45 | 1,228,742 | -0.02(-0.13%) |
May 21, 2010 | 15.81 | 16.57 | 15.80 | 16.47 | 830,574 | +0.03(+0.19%) |
May 20, 2010 | 16.39 | 16.72 | 16.34 | 16.44 | 1,157 | -0.53(-3.12%) |
May 19, 2010 | 17.34 | 17.34 | 16.95 | 16.97 | 1,394,569 | -0.40(-2.33%) |
May 18, 2010 | 17.84 | 17.99 | 17.32 | 17.37 | 2,740 | -0.24(-1.35%) |
May 17, 2010 | 17.86 | 17.98 | 17.50 | 17.61 | 1,900,433 | -0.33(-1.85%) |
May 14, 2010 | 17.94 | 18.05 | 17.80 | 17.94 | 1,008,721 | -0.12(-0.69%) |
May 13, 2010 | 17.91 | 18.14 | 17.86 | 18.07 | 754,283 | +0.05(+0.29%) |
May 12, 2010 | 18.05 | 18.12 | 17.96 | 18.02 | 1,132,248 | -0.03(-0.17%) |
May 11, 2010 | 18.15 | 18.20 | 18.02 | 18.05 | 1,344,568 | -0.24(-1.30%) |
May 10, 2010 | 18.24 | 18.32 | 18.17 | 18.29 | 1,585,589 | +0.46(+2.56%) |
May 07, 2010 | 17.98 | 18.00 | 17.45 | 17.83 | 2,546,609 | -0.36(-1.99%) |
May 06, 2010 | 18.21 | 18.37 | 17.57 | 18.19 | 2,290,335 | -0.27(-1.49%) |
May 05, 2010 | 18.38 | 18.50 | 18.35 | 18.47 | 1,700,048 | -0.24(-1.30%) |
May 04, 2010 | 18.86 | 18.87 | 18.60 | 18.71 | 1,226,471 | -0.40(-2.11%) |
May 03, 2010 | 19.18 | 19.22 | 19.02 | 19.12 | 918,402 | -0.07(-0.38%) |
Apr 30, 2010 | 19.02 | 19.31 | 19.02 | 19.19 | 2,174,098 | +0.08(+0.43%) |
Apr 29, 2010 | 18.58 | 19.17 | 18.57 | 19.11 | 1,995,990 | +0.56(+3.02%) |
Apr 28, 2010 | 18.57 | 18.65 | 18.45 | 18.55 | 1,357,125 | -0.22(-1.16%) |
Apr 27, 2010 | 18.57 | 18.79 | 18.39 | 18.76 | 1,962,463 | +0.21(+1.12%) |
Apr 26, 2010 | 18.67 | 18.72 | 18.48 | 18.56 | 542,668 | -0.20(-1.05%) |
Apr 23, 2010 | 18.39 | 18.79 | 18.35 | 18.75 | 1,452,352 | +0.20(+1.06%) |
Apr 22, 2010 | 18.45 | 18.70 | 18.38 | 18.56 | 1,809,852 | -0.01(-0.06%) |
Apr 21, 2010 | 18.69 | 18.71 | 18.47 | 18.57 | 845,463 | -0.30(-1.59%) |
Apr 20, 2010 | 18.89 | 19.01 | 18.80 | 18.87 | 1,308,287 | +0.26(+1.39%) |
Apr 19, 2010 | 18.53 | 18.62 | 18.43 | 18.61 | 1,537,858 | -0.11(-0.61%) |
Apr 16, 2010 | 18.70 | 18.73 | 18.51 | 18.72 | 2,156,905 | -0.04(-0.22%) |
Apr 15, 2010 | 18.47 | 18.76 | 18.47 | 18.76 | 1,469,249 | +0.00(+0.00%) |
Apr 14, 2010 | 18.66 | 18.76 | 18.65 | 18.76 | 537,838 | +0.20(+1.06%) |
Apr 13, 2010 | 18.20 | 18.61 | 18.20 | 18.57 | 1,450,673 | +0.21(+1.13%) |
Apr 12, 2010 | 18.33 | 18.42 | 18.23 | 18.36 | 577,344 | -0.13(-0.73%) |
Apr 09, 2010 | 18.30 | 18.53 | 18.30 | 18.49 | 860,734 | +0.17(+0.91%) |
Apr 08, 2010 | 18.34 | 18.38 | 18.22 | 18.33 | 951,497 | -0.10(-0.56%) |
Apr 07, 2010 | 18.31 | 18.44 | 18.31 | 18.43 | 570,633 | +0.17(+0.91%) |
Apr 06, 2010 | 18.18 | 18.27 | 18.10 | 18.27 | 861,600 | +0.12(+0.69%) |
Apr 05, 2010 | 18.06 | 18.15 | 17.93 | 18.14 | 448,290 | +0.05(+0.29%) |
Apr 01, 2010 | 18.07 | 18.09 | 18.09 | 18.09 | 856,429 | +0.20(+1.10%) |
Mar 31, 2010 | 17.92 | 18.04 | 17.82 | 17.89 | 1,132,109 | -0.28(-1.54%) |
Mar 30, 2010 | 18.15 | 18.22 | 18.06 | 18.17 | 958,866 | -0.05(-0.28%) |
Mar 29, 2010 | 18.04 | 18.25 | 17.94 | 18.22 | 1,322,652 | +0.19(+1.03%) |
Mar 26, 2010 | 18.20 | 18.25 | 17.82 | 18.04 | 2,390,687 | -0.18(-0.97%) |
Mar 25, 2010 | 17.73 | 18.43 | 17.65 | 18.21 | 3,420,731 | +0.68(+3.90%) |
Mar 24, 2010 | 17.53 | 17.57 | 17.47 | 17.53 | 818,499 | -0.08(-0.47%) |
Mar 23, 2010 | 17.70 | 17.70 | 17.52 | 17.61 | 770,901 | -0.01(-0.06%) |
Mar 22, 2010 | 17.52 | 17.71 | 17.50 | 17.62 | 702,229 | +0.06(+0.35%) |
Mar 19, 2010 | 17.77 | 17.78 | 17.49 | 17.56 | 1,632,203 | -0.12(-0.70%) |
Mar 18, 2010 | 17.96 | 17.96 | 17.65 | 17.68 | 1,025,811 | -0.45(-2.46%) |
Mar 17, 2010 | 18.16 | 18.19 | 18.01 | 18.13 | 809,507 | +0.13(+0.75%) |
Mar 16, 2010 | 18.00 | 18.01 | 17.78 | 18.00 | 877,129 | -0.10(-0.57%) |
Mar 15, 2010 | 18.08 | 18.14 | 18.06 | 18.10 | 1,258,357 | -0.33(-1.80%) |
Mar 12, 2010 | 18.50 | 18.53 | 18.32 | 18.43 | 596,236 | +0.04(+0.23%) |
Mar 11, 2010 | 18.24 | 18.39 | 17.98 | 18.39 | 624,538 | -0.02(-0.11%) |
Mar 10, 2010 | 18.43 | 18.44 | 18.30 | 18.41 | 1,870,380 | +0.06(+0.34%) |
Mar 09, 2010 | 18.19 | 18.58 | 18.19 | 18.35 | 1,894,032 | +0.28(+1.55%) |
Mar 08, 2010 | 17.84 | 18.15 | 17.66 | 18.07 | 2,511,635 | +0.60(+3.44%) |
Mar 05, 2010 | 17.41 | 17.51 | 17.22 | 17.47 | 1,466,336 | +0.20(+1.14%) |
Mar 04, 2010 | 17.35 | 17.35 | 17.13 | 17.27 | 805,757 | -0.08(-0.48%) |
Mar 03, 2010 | 17.41 | 17.46 | 17.29 | 17.35 | 982,547 | -0.09(-0.53%) |
Mar 02, 2010 | 17.58 | 17.58 | 17.41 | 17.45 | 1,434,457 | -0.01(-0.06%) |