Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2010 | 17.90 | 18.12 | 17.66 | 17.90 | 3,841,336 | +0.25(+1.43%) |
May 27, 2010 | 17.30 | 17.66 | 17.21 | 17.65 | 4,415,661 | +0.70(+4.12%) |
May 26, 2010 | 16.79 | 17.27 | 16.62 | 16.95 | 1,425 | +0.32(+1.94%) |
May 25, 2010 | 16.09 | 16.65 | 15.71 | 16.63 | 5,822,328 | +0.07(+0.42%) |
May 24, 2010 | 16.57 | 16.92 | 16.49 | 16.56 | 2,984,391 | -0.15(-0.92%) |
May 21, 2010 | 16.29 | 16.82 | 16.10 | 16.72 | 7,246,913 | +0.22(+1.35%) |
May 20, 2010 | 16.57 | 16.79 | 16.49 | 16.49 | 6,859,480 | -0.75(-4.36%) |
May 19, 2010 | 17.17 | 17.39 | 16.89 | 17.25 | 5,278,219 | -0.08(-0.49%) |
May 18, 2010 | 17.34 | 17.75 | 17.15 | 17.33 | 5,850,877 | -0.08(-0.44%) |
May 17, 2010 | 17.44 | 17.64 | 17.03 | 17.41 | 4,253,762 | -0.01(-0.04%) |
May 14, 2010 | 17.41 | 17.83 | 17.18 | 17.41 | 5,410,587 | -0.54(-3.03%) |
May 13, 2010 | 17.87 | 18.44 | 17.74 | 17.96 | 4,879,743 | +0.03(+0.17%) |
May 12, 2010 | 16.86 | 17.94 | 16.86 | 17.93 | 5,960,271 | +1.08(+6.42%) |
May 11, 2010 | 16.87 | 17.27 | 16.84 | 16.85 | 5,162,514 | -0.08(-0.45%) |
May 10, 2010 | 16.93 | 17.03 | 16.75 | 16.92 | 11,820,958 | -0.44(-2.52%) |
May 07, 2010 | 17.44 | 17.90 | 16.95 | 17.36 | 8,271,330 | -0.11(-0.61%) |
May 06, 2010 | 17.51 | 18.09 | 16.72 | 17.47 | 3,669 | -0.62(-3.43%) |
May 05, 2010 | 18.33 | 18.53 | 17.94 | 18.09 | 5,020,250 | -0.52(-2.80%) |
May 04, 2010 | 19.04 | 19.17 | 18.50 | 18.61 | 6,212,882 | -0.69(-3.58%) |
May 03, 2010 | 18.66 | 19.32 | 18.46 | 19.30 | 5,860,489 | +0.77(+4.14%) |
Apr 30, 2010 | 18.30 | 18.97 | 18.25 | 18.53 | 5,697,126 | +0.29(+1.60%) |
Apr 29, 2010 | 18.15 | 18.36 | 18.05 | 18.24 | 3,703,129 | +0.18(+0.98%) |
Apr 28, 2010 | 18.13 | 18.15 | 17.83 | 18.07 | 4,121,882 | -0.02(-0.09%) |
Apr 27, 2010 | 17.74 | 18.35 | 17.67 | 18.08 | 3,085 | +0.20(+1.12%) |
Apr 26, 2010 | 17.61 | 17.97 | 17.54 | 17.88 | 4,728,354 | +0.42(+2.42%) |
Apr 23, 2010 | 17.24 | 17.51 | 17.04 | 17.46 | 3,325,111 | +0.28(+1.61%) |
Apr 22, 2010 | 17.00 | 17.21 | 16.82 | 17.18 | 3,930,116 | +0.05(+0.31%) |
Apr 21, 2010 | 17.25 | 17.29 | 17.02 | 17.13 | 15,208 | -0.14(-0.80%) |
Apr 20, 2010 | 17.02 | 17.31 | 16.91 | 17.27 | 4,944,224 | +0.35(+2.09%) |
Apr 19, 2010 | 16.74 | 16.95 | 16.67 | 16.92 | 4,002,013 | +0.16(+0.96%) |
Apr 16, 2010 | 17.34 | 17.40 | 16.74 | 16.75 | 6,397,106 | -0.65(-3.74%) |
Apr 15, 2010 | 17.25 | 17.45 | 17.07 | 17.41 | 3,461,504 | +0.16(+0.93%) |
Apr 14, 2010 | 17.28 | 17.28 | 17.10 | 17.25 | 3,578,580 | -0.05(-0.27%) |
Apr 13, 2010 | 17.25 | 17.34 | 16.88 | 17.29 | 4,189,463 | +0.11(+0.63%) |
Apr 12, 2010 | 16.83 | 17.35 | 16.83 | 17.18 | 5,734,940 | +0.47(+2.80%) |
Apr 09, 2010 | 16.49 | 16.75 | 16.32 | 16.72 | 4,838,137 | +0.11(+0.65%) |
Apr 08, 2010 | 16.39 | 16.69 | 16.23 | 16.61 | 4,509,111 | +0.16(+0.98%) |
Apr 07, 2010 | 16.49 | 16.58 | 16.40 | 16.45 | 5,826,752 | -0.15(-0.88%) |
Apr 06, 2010 | 16.58 | 16.67 | 16.41 | 16.59 | 4,082,645 | -0.02(-0.14%) |
Apr 05, 2010 | 16.52 | 16.72 | 16.46 | 16.62 | 5,576,006 | +0.16(+0.98%) |
Apr 01, 2010 | 16.16 | 16.46 | 16.46 | 16.46 | 4,788,131 | +0.43(+2.68%) |
Mar 31, 2010 | 16.12 | 16.19 | 15.99 | 16.03 | 4,389,255 | -0.15(-0.90%) |
Mar 30, 2010 | 15.87 | 16.23 | 15.78 | 16.17 | 5,799,644 | +0.38(+2.38%) |
Mar 29, 2010 | 15.60 | 15.82 | 15.57 | 15.80 | 5,637,879 | +0.27(+1.73%) |
Mar 26, 2010 | 15.55 | 15.78 | 15.49 | 15.53 | 6,275,681 | -0.05(-0.34%) |
Mar 25, 2010 | 16.05 | 16.14 | 15.55 | 15.58 | 7,573,692 | -0.65(-4.02%) |
Mar 24, 2010 | 16.36 | 16.54 | 16.13 | 16.23 | 7,516,362 | -0.31(-1.90%) |
Mar 23, 2010 | 16.57 | 16.65 | 16.49 | 16.55 | 7,477,563 | -0.03(-0.18%) |
Mar 22, 2010 | 16.85 | 16.89 | 16.55 | 16.58 | 4,698,105 | -0.34(-1.99%) |
Mar 19, 2010 | 16.95 | 17.14 | 16.72 | 16.92 | 6,776,333 | +0.03(+0.18%) |
Mar 18, 2010 | 17.32 | 17.33 | 16.84 | 16.88 | 6,557,075 | -0.35(-2.00%) |
Mar 17, 2010 | 17.25 | 17.36 | 17.16 | 17.23 | 3,404,280 | -0.02(-0.13%) |
Mar 16, 2010 | 17.11 | 17.27 | 16.97 | 17.25 | 2,811,265 | +0.18(+1.03%) |
Mar 15, 2010 | 16.91 | 17.08 | 16.90 | 17.08 | 3,030,096 | +0.06(+0.36%) |
Mar 12, 2010 | 17.43 | 17.54 | 16.92 | 17.02 | 6,823,287 | -0.58(-3.27%) |
Mar 11, 2010 | 17.30 | 17.59 | 17.27 | 17.59 | 3,694,237 | +0.23(+1.32%) |
Mar 10, 2010 | 17.41 | 17.51 | 17.30 | 17.36 | 3,713,619 | -0.08(-0.48%) |
Mar 09, 2010 | 17.51 | 17.62 | 17.42 | 17.44 | 3,163,646 | -0.11(-0.65%) |
Mar 08, 2010 | 17.48 | 17.66 | 17.41 | 17.56 | 2,422,357 | +0.06(+0.35%) |
Mar 05, 2010 | 17.13 | 17.65 | 17.13 | 17.50 | 6,084,698 | +0.40(+2.33%) |
Mar 04, 2010 | 17.18 | 17.20 | 16.87 | 17.10 | 7,345,729 | -0.15(-0.89%) |
Mar 03, 2010 | 17.44 | 17.62 | 17.24 | 17.25 | 5,434,339 | -0.13(-0.75%) |
Mar 02, 2010 | 17.38 | 17.61 | 17.36 | 17.38 | 6,967,136 | +0.07(+0.40%) |