Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2010 | 15.84 | 16.18 | 15.78 | 15.84 | 1,533,897 | -0.38(-2.34%) |
May 27, 2010 | 15.79 | 16.22 | 15.70 | 16.22 | 2,013,787 | +1.03(+6.81%) |
May 26, 2010 | 15.58 | 15.72 | 15.12 | 15.19 | 2,138,299 | -0.27(-1.75%) |
May 25, 2010 | 14.88 | 15.46 | 14.81 | 15.46 | 12,861 | +0.05(+0.33%) |
May 24, 2010 | 15.67 | 15.75 | 15.40 | 15.40 | 1,748,406 | -0.66(-4.11%) |
May 21, 2010 | 15.55 | 16.16 | 15.46 | 16.07 | 3,236,367 | +0.49(+3.18%) |
May 20, 2010 | 15.55 | 15.93 | 15.46 | 15.57 | 2,549,244 | -0.51(-3.15%) |
May 19, 2010 | 15.90 | 16.12 | 15.69 | 16.08 | 2,350,385 | +0.18(+1.11%) |
May 18, 2010 | 16.47 | 16.48 | 15.83 | 15.90 | 5,316 | -0.13(-0.82%) |
May 17, 2010 | 16.14 | 16.25 | 15.66 | 16.03 | 2,490,449 | -0.13(-0.78%) |
May 14, 2010 | 16.16 | 16.43 | 15.91 | 16.16 | 4,344,059 | -0.67(-4.01%) |
May 13, 2010 | 16.87 | 17.06 | 16.76 | 16.83 | 2,457,713 | -0.29(-1.67%) |
May 12, 2010 | 17.05 | 17.28 | 17.01 | 17.12 | 1,339,614 | +0.03(+0.17%) |
May 11, 2010 | 17.28 | 17.36 | 17.08 | 17.09 | 1,962 | -0.08(-0.48%) |
May 10, 2010 | 17.12 | 17.19 | 17.05 | 17.17 | 2,880,865 | +1.25(+7.88%) |
May 07, 2010 | 16.26 | 16.46 | 15.53 | 15.92 | 5,130,621 | -0.19(-1.17%) |
May 06, 2010 | 16.73 | 16.87 | 15.33 | 16.11 | 4,562,976 | -0.95(-5.56%) |
May 05, 2010 | 17.22 | 17.45 | 17.05 | 17.05 | 1,786,635 | -0.35(-2.00%) |
May 04, 2010 | 17.72 | 17.72 | 17.30 | 17.40 | 2,086,850 | -0.79(-4.34%) |
May 03, 2010 | 18.22 | 18.30 | 18.09 | 18.19 | 1,410,986 | +0.02(+0.13%) |
Apr 30, 2010 | 18.49 | 18.49 | 18.13 | 18.17 | 1,499,671 | -0.25(-1.35%) |
Apr 29, 2010 | 18.34 | 18.45 | 18.22 | 18.42 | 1,651,704 | +0.29(+1.58%) |
Apr 28, 2010 | 18.42 | 18.44 | 17.95 | 18.13 | 2,766,443 | -0.27(-1.44%) |
Apr 27, 2010 | 19.02 | 19.13 | 18.39 | 18.40 | 2,391,888 | -0.86(-4.48%) |
Apr 26, 2010 | 19.36 | 19.44 | 19.22 | 19.26 | 756,010 | -0.24(-1.24%) |
Apr 23, 2010 | 19.20 | 19.55 | 19.13 | 19.50 | 1,191,183 | +0.31(+1.62%) |
Apr 22, 2010 | 19.05 | 19.34 | 18.91 | 19.19 | 1,446,553 | -0.15(-0.78%) |
Apr 21, 2010 | 19.30 | 19.35 | 19.18 | 19.34 | 1,507 | -0.14(-0.71%) |
Apr 20, 2010 | 19.45 | 19.50 | 19.39 | 19.48 | 543 | +0.24(+1.23%) |
Apr 19, 2010 | 19.05 | 19.24 | 19.02 | 19.24 | 593,339 | -0.09(-0.44%) |
Apr 16, 2010 | 19.55 | 19.61 | 19.21 | 19.33 | 1,521,639 | -0.42(-2.15%) |
Apr 15, 2010 | 19.74 | 19.81 | 19.66 | 19.75 | 438,755 | -0.09(-0.45%) |
Apr 14, 2010 | 19.70 | 19.85 | 19.64 | 19.84 | 381,002 | +0.22(+1.10%) |
Apr 13, 2010 | 19.75 | 19.75 | 19.45 | 19.63 | 993,038 | +0.05(+0.25%) |
Apr 12, 2010 | 19.58 | 19.68 | 19.55 | 19.58 | 482,279 | +0.16(+0.82%) |
Apr 09, 2010 | 19.13 | 19.50 | 19.13 | 19.42 | 840,715 | +0.44(+2.30%) |
Apr 08, 2010 | 18.82 | 19.05 | 18.75 | 18.98 | 769,294 | +0.03(+0.17%) |
Apr 07, 2010 | 19.15 | 19.17 | 18.87 | 18.95 | 1,228,938 | -0.46(-2.36%) |
Apr 06, 2010 | 19.27 | 19.42 | 19.23 | 19.40 | 1,281,239 | -0.23(-1.19%) |
Apr 05, 2010 | 19.61 | 19.71 | 19.51 | 19.64 | 386,013 | +0.15(+0.78%) |
Apr 01, 2010 | 19.35 | 19.49 | 19.49 | 19.49 | 411,314 | +0.31(+1.60%) |
Mar 31, 2010 | 19.18 | 19.26 | 19.08 | 19.18 | 857,500 | +0.11(+0.60%) |
Mar 30, 2010 | 19.30 | 19.31 | 19.06 | 19.07 | 908,918 | -0.13(-0.68%) |
Mar 29, 2010 | 19.06 | 19.20 | 19.05 | 19.20 | 547,850 | +0.17(+0.90%) |
Mar 26, 2010 | 19.05 | 19.13 | 18.92 | 19.02 | 888,103 | +0.22(+1.17%) |
Mar 25, 2010 | 19.02 | 19.11 | 18.78 | 18.80 | 920,183 | -0.06(-0.32%) |
Mar 24, 2010 | 18.76 | 18.93 | 18.73 | 18.87 | 1,426,919 | -0.35(-1.83%) |
Mar 23, 2010 | 19.02 | 19.24 | 18.93 | 19.22 | 1,019,552 | +0.20(+1.05%) |
Mar 22, 2010 | 18.72 | 19.08 | 18.71 | 19.02 | 1,925,214 | +0.11(+0.56%) |
Mar 19, 2010 | 19.08 | 19.11 | 18.73 | 18.91 | 1,140,984 | -0.30(-1.57%) |
Mar 18, 2010 | 19.30 | 19.31 | 19.02 | 19.21 | 1,706,266 | -0.29(-1.51%) |
Mar 17, 2010 | 19.58 | 19.66 | 19.45 | 19.51 | 969,913 | -0.16(-0.79%) |
Mar 16, 2010 | 19.52 | 19.70 | 19.47 | 19.66 | 636,416 | +0.25(+1.26%) |
Mar 15, 2010 | 19.33 | 19.43 | 19.32 | 19.42 | 742,616 | -0.13(-0.69%) |
Mar 12, 2010 | 19.64 | 19.65 | 19.48 | 19.55 | 1,050,008 | -0.36(-1.79%) |
Mar 11, 2010 | 19.70 | 19.93 | 19.63 | 19.91 | 1,045,474 | +0.00(+0.00%) |
Mar 10, 2010 | 19.74 | 19.97 | 19.72 | 19.91 | 1,184,332 | +0.27(+1.37%) |
Mar 09, 2010 | 19.56 | 19.72 | 19.55 | 19.64 | 1,365,044 | +0.09(+0.46%) |
Mar 08, 2010 | 19.57 | 19.60 | 19.48 | 19.55 | 604,832 | +0.13(+0.67%) |
Mar 05, 2010 | 19.05 | 19.44 | 19.02 | 19.42 | 768,210 | +0.44(+2.30%) |
Mar 04, 2010 | 19.07 | 19.11 | 18.85 | 18.98 | 389,209 | -0.10(-0.51%) |
Mar 03, 2010 | 19.00 | 19.23 | 18.96 | 19.08 | 797,961 | +0.25(+1.30%) |
Mar 02, 2010 | 18.79 | 18.90 | 18.64 | 18.83 | 694,428 | +0.16(+0.88%) |