Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2010 | 16.92 | 17.03 | 16.75 | 16.88 | 1,981,267 | -0.04(-0.22%) |
May 27, 2010 | 16.61 | 16.92 | 16.40 | 16.92 | 2,308,238 | +0.65(+3.97%) |
May 26, 2010 | 16.58 | 16.58 | 16.23 | 16.28 | 1,972,478 | -0.12(-0.72%) |
May 25, 2010 | 16.19 | 16.39 | 15.93 | 16.39 | 2,944,618 | -0.06(-0.34%) |
May 24, 2010 | 16.75 | 16.77 | 16.45 | 16.45 | 1,475,849 | -0.32(-1.89%) |
May 21, 2010 | 16.24 | 16.77 | 16.16 | 16.77 | 2,558,427 | +0.23(+1.39%) |
May 20, 2010 | 16.69 | 16.96 | 16.50 | 16.54 | 2,884,628 | -0.64(-3.72%) |
May 19, 2010 | 17.11 | 17.33 | 16.96 | 17.18 | 1,618,499 | +0.07(+0.44%) |
May 18, 2010 | 17.44 | 17.49 | 17.08 | 17.10 | 2,717,237 | -0.16(-0.90%) |
May 17, 2010 | 17.05 | 17.30 | 16.97 | 17.26 | 2,137,143 | +0.24(+1.42%) |
May 14, 2010 | 17.12 | 17.16 | 16.92 | 17.02 | 2,280,431 | -0.20(-1.15%) |
May 13, 2010 | 17.32 | 17.41 | 17.21 | 17.21 | 1,641,456 | -0.07(-0.40%) |
May 12, 2010 | 17.18 | 17.30 | 17.10 | 17.28 | 1,641,484 | +0.23(+1.35%) |
May 11, 2010 | 17.18 | 17.31 | 16.95 | 17.05 | 2,267,482 | -0.11(-0.62%) |
May 10, 2010 | 17.00 | 17.20 | 16.92 | 17.16 | 2,813,968 | +0.65(+3.95%) |
May 07, 2010 | 16.85 | 16.98 | 16.44 | 16.51 | 4,485,210 | -0.25(-1.52%) |
May 06, 2010 | 17.31 | 17.40 | 16.21 | 16.76 | 4,280,818 | -0.57(-3.26%) |
May 05, 2010 | 17.33 | 17.46 | 16.81 | 17.33 | 3,007,983 | -0.06(-0.36%) |
May 04, 2010 | 17.68 | 17.68 | 17.26 | 17.39 | 2,537,071 | -0.44(-2.47%) |
May 03, 2010 | 17.81 | 17.93 | 17.63 | 17.83 | 1,793,222 | +0.17(+0.95%) |
Apr 30, 2010 | 17.89 | 17.92 | 17.62 | 17.66 | 2,362,522 | -0.43(-2.37%) |
Apr 29, 2010 | 18.11 | 18.18 | 17.82 | 18.09 | 2,040,042 | -0.02(-0.14%) |
Apr 28, 2010 | 17.99 | 18.33 | 17.99 | 18.11 | 1,480,113 | +0.17(+0.97%) |
Apr 27, 2010 | 18.60 | 18.65 | 17.92 | 17.94 | 1,507,260 | -0.70(-3.76%) |
Apr 26, 2010 | 18.77 | 18.86 | 18.63 | 18.64 | 913,555 | -0.12(-0.63%) |
Apr 23, 2010 | 18.51 | 18.76 | 18.40 | 18.76 | 1,283,154 | +0.22(+1.21%) |
Apr 22, 2010 | 18.41 | 18.55 | 18.20 | 18.54 | 1,241,878 | +0.07(+0.40%) |
Apr 21, 2010 | 18.50 | 18.54 | 18.34 | 18.46 | 2,148,356 | -0.03(-0.17%) |
Apr 20, 2010 | 18.43 | 18.51 | 18.29 | 18.49 | 1,633,355 | +0.14(+0.74%) |
Apr 19, 2010 | 18.11 | 18.36 | 18.11 | 18.36 | 1,377,589 | +0.19(+1.06%) |
Apr 16, 2010 | 18.45 | 18.50 | 18.10 | 18.16 | 2,909,837 | -0.35(-1.91%) |
Apr 15, 2010 | 18.57 | 18.59 | 18.41 | 18.52 | 1,025,546 | -0.02(-0.13%) |
Apr 14, 2010 | 18.27 | 18.54 | 18.26 | 18.54 | 1,263,540 | +0.27(+1.50%) |
Apr 13, 2010 | 18.16 | 18.32 | 18.06 | 18.27 | 1,174,831 | +0.13(+0.72%) |
Apr 12, 2010 | 18.27 | 18.28 | 18.05 | 18.14 | 1,201,597 | -0.05(-0.27%) |
Apr 09, 2010 | 18.27 | 18.39 | 18.09 | 18.19 | 1,229,245 | -0.02(-0.14%) |
Apr 08, 2010 | 18.19 | 18.26 | 18.05 | 18.21 | 1,947,325 | +0.06(+0.34%) |
Apr 07, 2010 | 18.27 | 18.30 | 18.09 | 18.15 | 1,402,066 | -0.09(-0.48%) |
Apr 06, 2010 | 18.14 | 18.26 | 18.13 | 18.24 | 1,119,205 | +0.06(+0.34%) |
Apr 05, 2010 | 18.12 | 18.20 | 17.98 | 18.18 | 1,061,057 | +0.12(+0.65%) |
Apr 01, 2010 | 18.01 | 18.06 | 18.06 | 18.06 | 1,286,967 | +0.11(+0.59%) |
Mar 31, 2010 | 18.09 | 18.09 | 17.90 | 17.95 | 1,507,618 | -0.17(-0.92%) |
Mar 30, 2010 | 18.24 | 18.24 | 18.05 | 18.12 | 1,141,486 | -0.08(-0.44%) |
Mar 29, 2010 | 18.08 | 18.22 | 18.05 | 18.20 | 1,136,444 | +0.19(+1.07%) |
Mar 26, 2010 | 17.93 | 18.13 | 17.93 | 18.01 | 1,171,038 | +0.09(+0.49%) |
Mar 25, 2010 | 18.00 | 18.13 | 17.91 | 17.92 | 1,250,688 | +0.04(+0.24%) |
Mar 24, 2010 | 17.82 | 17.95 | 17.82 | 17.88 | 1,147,115 | -0.10(-0.56%) |
Mar 23, 2010 | 17.87 | 17.99 | 17.78 | 17.98 | 1,136,313 | +0.17(+0.95%) |
Mar 22, 2010 | 17.93 | 17.97 | 17.77 | 17.81 | 1,756,393 | -0.20(-1.09%) |
Mar 19, 2010 | 18.11 | 18.16 | 17.85 | 18.01 | 2,543,828 | +0.07(+0.38%) |
Mar 18, 2010 | 17.84 | 17.94 | 17.80 | 17.94 | 1,064,739 | +0.10(+0.58%) |
Mar 17, 2010 | 17.68 | 17.90 | 17.66 | 17.83 | 1,165,911 | +0.22(+1.25%) |
Mar 16, 2010 | 17.61 | 17.67 | 17.51 | 17.61 | 1,327,494 | +0.04(+0.21%) |
Mar 15, 2010 | 17.45 | 17.60 | 17.40 | 17.58 | 1,603,969 | +0.12(+0.67%) |
Mar 12, 2010 | 17.55 | 17.66 | 17.38 | 17.46 | 2,164,326 | +0.01(+0.03%) |
Mar 11, 2010 | 17.36 | 17.48 | 17.32 | 17.45 | 1,425,503 | +0.07(+0.39%) |
Mar 10, 2010 | 17.41 | 17.50 | 17.25 | 17.39 | 2,084,835 | -0.02(-0.14%) |
Mar 09, 2010 | 17.27 | 17.50 | 17.26 | 17.41 | 1,384,205 | +0.06(+0.32%) |
Mar 08, 2010 | 17.27 | 17.39 | 17.21 | 17.36 | 1,460,027 | +0.17(+0.96%) |
Mar 05, 2010 | 17.15 | 17.26 | 17.04 | 17.19 | 2,229,597 | +0.15(+0.86%) |
Mar 04, 2010 | 16.93 | 17.06 | 16.90 | 17.04 | 1,538,166 | +0.09(+0.51%) |
Mar 03, 2010 | 17.05 | 17.11 | 16.87 | 16.96 | 1,566,703 | -0.03(-0.18%) |
Mar 02, 2010 | 16.87 | 17.02 | 16.80 | 16.99 | 2,258,206 | +0.21(+1.28%) |