Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2010 | 16.50 | 16.66 | 16.43 | 16.50 | 465,910 | -0.04(-0.22%) |
May 27, 2010 | 16.43 | 16.53 | 16.26 | 16.53 | 399,922 | +0.38(+2.35%) |
May 26, 2010 | 16.18 | 16.36 | 16.06 | 16.15 | 534,422 | +0.09(+0.53%) |
May 25, 2010 | 15.85 | 16.10 | 15.58 | 16.07 | 573,290 | -0.14(-0.84%) |
May 24, 2010 | 16.22 | 16.43 | 16.08 | 16.20 | 541,749 | -0.05(-0.31%) |
May 21, 2010 | 15.84 | 16.26 | 15.82 | 16.25 | 729,115 | +0.21(+1.34%) |
May 20, 2010 | 16.20 | 16.37 | 16.04 | 16.04 | 735,075 | -0.59(-3.57%) |
May 19, 2010 | 16.88 | 16.98 | 16.56 | 16.63 | 866,931 | -0.34(-2.02%) |
May 18, 2010 | 17.29 | 17.39 | 16.95 | 16.98 | 490,782 | -0.21(-1.21%) |
May 17, 2010 | 17.17 | 17.30 | 16.81 | 17.19 | 526,762 | +0.04(+0.25%) |
May 14, 2010 | 17.14 | 17.35 | 17.08 | 17.14 | 417,841 | -0.27(-1.56%) |
May 13, 2010 | 17.42 | 17.55 | 17.29 | 17.41 | 223,273 | +0.01(+0.04%) |
May 12, 2010 | 17.26 | 17.46 | 17.11 | 17.41 | 427,257 | +0.11(+0.66%) |
May 11, 2010 | 17.18 | 17.46 | 17.15 | 17.29 | 13,691 | +0.33(+1.96%) |
May 10, 2010 | 16.75 | 16.97 | 16.73 | 16.96 | 437,807 | +0.55(+3.35%) |
May 07, 2010 | 16.76 | 17.07 | 16.33 | 16.41 | 909,321 | -0.32(-1.90%) |
May 06, 2010 | 17.31 | 17.50 | 15.29 | 16.73 | 760,242 | -0.83(-4.70%) |
May 05, 2010 | 17.61 | 17.65 | 17.34 | 17.55 | 417,065 | -0.09(-0.52%) |
May 04, 2010 | 17.77 | 17.82 | 17.53 | 17.65 | 349,763 | -0.25(-1.38%) |
May 03, 2010 | 17.72 | 17.92 | 17.57 | 17.89 | 409,240 | +0.24(+1.36%) |
Apr 30, 2010 | 17.72 | 17.90 | 17.62 | 17.65 | 671,035 | -0.11(-0.60%) |
Apr 29, 2010 | 17.74 | 17.82 | 17.60 | 17.76 | 275,861 | +0.06(+0.32%) |
Apr 28, 2010 | 17.54 | 17.73 | 17.50 | 17.70 | 200,243 | +0.18(+1.01%) |
Apr 27, 2010 | 17.66 | 17.86 | 17.49 | 17.53 | 415,746 | -0.25(-1.39%) |
Apr 26, 2010 | 17.84 | 17.94 | 17.74 | 17.77 | 277,478 | -0.05(-0.28%) |
Apr 23, 2010 | 17.76 | 17.96 | 17.71 | 17.82 | 506,909 | +0.10(+0.56%) |
Apr 22, 2010 | 17.38 | 17.72 | 17.37 | 17.72 | 389,678 | +0.23(+1.29%) |
Apr 21, 2010 | 17.46 | 17.61 | 17.36 | 17.50 | 617,536 | +0.03(+0.16%) |
Apr 20, 2010 | 17.28 | 17.49 | 17.08 | 17.47 | 1,386,992 | +0.28(+1.60%) |
Apr 19, 2010 | 17.45 | 17.49 | 17.19 | 17.19 | 2,029,511 | -0.32(-1.85%) |
Apr 16, 2010 | 17.62 | 17.72 | 17.50 | 17.52 | 1,443,418 | -0.18(-1.00%) |
Apr 15, 2010 | 17.69 | 17.84 | 17.60 | 17.70 | 429,969 | -0.14(-0.79%) |
Apr 14, 2010 | 17.89 | 17.89 | 17.70 | 17.84 | 354,518 | -0.02(-0.12%) |
Apr 13, 2010 | 17.84 | 17.89 | 17.67 | 17.86 | 211,882 | +0.03(+0.16%) |
Apr 12, 2010 | 17.86 | 17.96 | 17.77 | 17.83 | 223,057 | -0.04(-0.24%) |
Apr 09, 2010 | 17.65 | 17.88 | 17.58 | 17.87 | 625,007 | +0.21(+1.20%) |
Apr 08, 2010 | 17.75 | 17.86 | 17.60 | 17.66 | 348,692 | -0.13(-0.71%) |
Apr 07, 2010 | 17.96 | 18.03 | 17.72 | 17.79 | 582,398 | -0.28(-1.56%) |
Apr 06, 2010 | 17.78 | 18.07 | 17.74 | 18.07 | 402,832 | +0.37(+2.07%) |
Apr 05, 2010 | 17.74 | 17.89 | 17.65 | 17.70 | 404,432 | +0.04(+0.20%) |
Apr 01, 2010 | 17.50 | 17.67 | 17.67 | 17.67 | 334,924 | +0.22(+1.25%) |
Mar 31, 2010 | 17.58 | 17.65 | 17.44 | 17.45 | 468,764 | -0.13(-0.76%) |
Mar 30, 2010 | 17.51 | 17.70 | 17.38 | 17.58 | 704,900 | +0.14(+0.81%) |
Mar 29, 2010 | 17.06 | 17.55 | 17.02 | 17.44 | 694,627 | +0.36(+2.11%) |
Mar 26, 2010 | 16.85 | 17.12 | 16.84 | 17.08 | 524,724 | +0.21(+1.25%) |
Mar 25, 2010 | 16.83 | 16.94 | 16.74 | 16.87 | 758,222 | +0.13(+0.80%) |
Mar 24, 2010 | 16.94 | 16.94 | 16.71 | 16.74 | 469,235 | -0.24(-1.41%) |
Mar 23, 2010 | 16.90 | 17.00 | 16.74 | 16.98 | 392,939 | +0.12(+0.71%) |
Mar 22, 2010 | 16.81 | 16.87 | 16.69 | 16.86 | 390,413 | -0.06(-0.38%) |
Mar 19, 2010 | 17.08 | 17.19 | 16.77 | 16.92 | 854,066 | -0.17(-0.99%) |
Mar 18, 2010 | 17.14 | 17.14 | 17.00 | 17.09 | 253,906 | -0.03(-0.16%) |
Mar 17, 2010 | 17.02 | 17.14 | 16.90 | 17.12 | 413,988 | +0.09(+0.54%) |
Mar 16, 2010 | 16.94 | 17.05 | 16.81 | 17.02 | 238,209 | +0.14(+0.84%) |
Mar 15, 2010 | 16.81 | 16.91 | 16.76 | 16.88 | 245,360 | +0.00(+0.00%) |
Mar 12, 2010 | 16.97 | 16.97 | 16.75 | 16.88 | 348,632 | +0.00(+0.00%) |
Mar 11, 2010 | 16.82 | 17.00 | 16.78 | 16.88 | 348,991 | -0.03(-0.17%) |
Mar 10, 2010 | 16.97 | 16.98 | 16.79 | 16.91 | 455,224 | -0.11(-0.66%) |
Mar 09, 2010 | 17.08 | 17.17 | 16.94 | 17.02 | 410,579 | -0.14(-0.82%) |
Mar 08, 2010 | 16.94 | 17.19 | 16.88 | 17.17 | 674,401 | +0.18(+1.04%) |
Mar 05, 2010 | 16.96 | 17.12 | 16.88 | 16.99 | 974,092 | +0.18(+1.05%) |
Mar 04, 2010 | 16.85 | 16.88 | 16.67 | 16.81 | 630,333 | -0.06(-0.38%) |
Mar 03, 2010 | 16.72 | 17.16 | 16.67 | 16.88 | 1,894,678 | +0.15(+0.89%) |
Mar 02, 2010 | 16.40 | 16.76 | 16.40 | 16.73 | 502,760 | +0.32(+1.94%) |