Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2010 | 16.79 | 17.26 | 16.76 | 16.79 | 6,139,992 | -0.16(-0.95%) |
May 27, 2010 | 16.90 | 17.06 | 16.80 | 16.95 | 4,467,505 | +0.32(+1.95%) |
May 26, 2010 | 16.60 | 16.99 | 16.46 | 16.63 | 5,829,707 | +0.24(+1.46%) |
May 25, 2010 | 16.08 | 16.43 | 15.80 | 16.39 | 7,238,597 | -0.21(-1.29%) |
May 24, 2010 | 16.44 | 16.92 | 16.44 | 16.60 | 3,396,993 | +0.10(+0.60%) |
May 21, 2010 | 15.71 | 16.61 | 15.59 | 16.50 | 8,075,844 | +0.49(+3.07%) |
May 20, 2010 | 16.09 | 16.42 | 16.01 | 16.01 | 7,523,526 | -0.83(-4.95%) |
May 19, 2010 | 16.90 | 17.10 | 16.57 | 16.84 | 5,784,946 | -0.25(-1.47%) |
May 18, 2010 | 17.60 | 17.68 | 17.03 | 17.09 | 9,020 | -0.12(-0.68%) |
May 17, 2010 | 17.36 | 17.41 | 16.76 | 17.21 | 3,856,116 | -0.09(-0.52%) |
May 14, 2010 | 17.30 | 17.62 | 17.11 | 17.30 | 3,124,768 | -0.41(-2.33%) |
May 13, 2010 | 17.91 | 17.98 | 17.64 | 17.72 | 2,931,094 | -0.18(-1.03%) |
May 12, 2010 | 17.58 | 17.94 | 17.50 | 17.90 | 3,675,473 | +0.49(+2.81%) |
May 11, 2010 | 17.55 | 17.57 | 17.35 | 17.41 | 56,272 | +0.05(+0.30%) |
May 10, 2010 | 17.13 | 17.37 | 17.11 | 17.36 | 4,957,339 | +1.06(+6.52%) |
May 07, 2010 | 16.43 | 16.58 | 15.99 | 16.30 | 8,071,347 | -0.11(-0.68%) |
May 06, 2010 | 16.39 | 16.82 | 15.51 | 16.41 | 820 | -0.26(-1.55%) |
May 05, 2010 | 16.78 | 17.09 | 16.66 | 16.66 | 5,674,879 | -0.54(-3.15%) |
May 04, 2010 | 17.54 | 17.54 | 17.06 | 17.21 | 17,296 | -0.56(-3.16%) |
May 03, 2010 | 17.64 | 17.91 | 17.64 | 17.77 | 2,886,035 | +0.27(+1.54%) |
Apr 30, 2010 | 18.08 | 18.21 | 17.50 | 17.50 | 4,466,022 | -0.67(-3.71%) |
Apr 29, 2010 | 17.89 | 18.26 | 17.89 | 18.17 | 2,944,170 | +0.41(+2.31%) |
Apr 28, 2010 | 17.93 | 17.97 | 17.57 | 17.76 | 5,926,486 | -0.12(-0.65%) |
Apr 27, 2010 | 18.25 | 18.25 | 17.74 | 17.88 | 4,752 | -0.68(-3.66%) |
Apr 26, 2010 | 18.40 | 18.65 | 18.38 | 18.56 | 3,443,530 | +0.15(+0.81%) |
Apr 23, 2010 | 18.28 | 18.48 | 18.21 | 18.41 | 1,948,709 | +0.06(+0.35%) |
Apr 22, 2010 | 18.16 | 18.35 | 18.00 | 18.34 | 3,272,667 | -0.00(-0.02%) |
Apr 21, 2010 | 18.53 | 18.58 | 18.26 | 18.35 | 4,790 | -0.09(-0.49%) |
Apr 20, 2010 | 18.33 | 18.69 | 18.32 | 18.44 | 350,897 | +0.41(+2.26%) |
Apr 19, 2010 | 17.95 | 18.05 | 17.79 | 18.03 | 3,100,833 | -0.11(-0.58%) |
Apr 16, 2010 | 18.52 | 18.52 | 18.03 | 18.14 | 3,607,444 | -0.40(-2.18%) |
Apr 15, 2010 | 18.30 | 18.61 | 18.24 | 18.54 | 3,253,905 | +0.28(+1.51%) |
Apr 14, 2010 | 18.17 | 18.32 | 18.14 | 18.27 | 3,740,752 | +0.24(+1.31%) |
Apr 13, 2010 | 17.64 | 18.11 | 17.64 | 18.03 | 3,117,176 | +0.34(+1.90%) |
Apr 12, 2010 | 17.70 | 17.80 | 17.63 | 17.69 | 3,410,380 | -0.14(-0.79%) |
Apr 09, 2010 | 17.97 | 18.01 | 17.75 | 17.83 | 2,485,710 | -0.17(-0.96%) |
Apr 08, 2010 | 17.68 | 18.04 | 17.57 | 18.00 | 3,215,827 | +0.26(+1.45%) |
Apr 07, 2010 | 17.91 | 17.91 | 17.60 | 17.75 | 3,259,987 | -0.22(-1.21%) |
Apr 06, 2010 | 18.15 | 18.15 | 17.93 | 17.96 | 2,479,990 | -0.23(-1.27%) |
Apr 05, 2010 | 17.98 | 18.27 | 17.93 | 18.20 | 2,596,528 | +0.28(+1.55%) |
Apr 01, 2010 | 17.88 | 17.92 | 17.92 | 17.92 | 4,797,269 | +0.18(+1.04%) |
Mar 31, 2010 | 17.82 | 17.82 | 17.56 | 17.73 | 2,745,418 | -0.12(-0.66%) |
Mar 30, 2010 | 17.78 | 17.98 | 17.78 | 17.85 | 2,348,533 | +0.13(+0.71%) |
Mar 29, 2010 | 17.67 | 17.84 | 17.53 | 17.72 | 2,221,856 | +0.13(+0.72%) |
Mar 26, 2010 | 17.47 | 17.64 | 17.43 | 17.60 | 3,707,718 | +0.09(+0.52%) |
Mar 25, 2010 | 17.36 | 17.83 | 17.36 | 17.51 | 4,680,033 | +0.31(+1.82%) |
Mar 24, 2010 | 17.11 | 17.32 | 17.01 | 17.19 | 4,807,277 | -0.02(-0.12%) |
Mar 23, 2010 | 17.39 | 17.55 | 17.11 | 17.21 | 3,597,644 | -0.13(-0.76%) |
Mar 22, 2010 | 17.02 | 17.43 | 17.00 | 17.35 | 3,032,383 | +0.11(+0.66%) |
Mar 19, 2010 | 17.20 | 17.35 | 17.14 | 17.23 | 4,295,268 | +0.11(+0.67%) |
Mar 18, 2010 | 17.07 | 17.22 | 17.02 | 17.12 | 2,925,702 | +0.04(+0.21%) |
Mar 17, 2010 | 17.01 | 17.19 | 17.01 | 17.08 | 2,833,617 | +0.08(+0.48%) |
Mar 16, 2010 | 16.76 | 17.06 | 16.71 | 17.00 | 4,493,869 | +0.24(+1.43%) |
Mar 15, 2010 | 16.72 | 16.78 | 16.70 | 16.76 | 2,224,269 | +0.04(+0.23%) |
Mar 12, 2010 | 16.66 | 16.79 | 16.63 | 16.72 | 3,522,535 | +0.16(+0.95%) |
Mar 11, 2010 | 16.32 | 16.59 | 16.28 | 16.56 | 4,231,776 | +0.17(+1.04%) |
Mar 10, 2010 | 16.46 | 16.55 | 16.30 | 16.40 | 3,574,290 | -0.08(-0.50%) |
Mar 09, 2010 | 16.30 | 16.53 | 16.28 | 16.48 | 3,709,468 | +0.13(+0.77%) |
Mar 08, 2010 | 16.46 | 16.47 | 16.29 | 16.35 | 3,973,307 | +0.04(+0.27%) |
Mar 05, 2010 | 16.09 | 16.31 | 16.02 | 16.31 | 4,867,297 | +0.37(+2.29%) |
Mar 04, 2010 | 16.00 | 16.06 | 15.88 | 15.94 | 3,147,182 | -0.03(-0.22%) |
Mar 03, 2010 | 15.98 | 16.07 | 15.93 | 15.98 | 2,271,218 | +0.08(+0.49%) |
Mar 02, 2010 | 15.72 | 15.94 | 15.70 | 15.90 | 4,194,375 | +0.28(+1.82%) |