Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2010 | 15.88 | 16.09 | 15.85 | 15.88 | 467,446 | -0.15(-0.96%) |
May 27, 2010 | 15.80 | 16.05 | 15.72 | 16.04 | 229,389 | +0.49(+3.18%) |
May 26, 2010 | 15.75 | 15.82 | 15.46 | 15.54 | 911,542 | -0.13(-0.83%) |
May 25, 2010 | 15.24 | 15.68 | 15.11 | 15.67 | 1,508,486 | +0.08(+0.52%) |
May 24, 2010 | 15.60 | 15.79 | 15.51 | 15.59 | 300,295 | +0.02(+0.10%) |
May 21, 2010 | 15.32 | 15.59 | 15.17 | 15.58 | 1,706,182 | +0.12(+0.79%) |
May 20, 2010 | 15.50 | 15.70 | 15.44 | 15.45 | 1,665,033 | -0.61(-3.78%) |
May 19, 2010 | 16.05 | 16.17 | 15.86 | 16.06 | 578,536 | -0.07(-0.45%) |
May 18, 2010 | 16.39 | 16.48 | 16.07 | 16.14 | 444,411 | -0.12(-0.75%) |
May 17, 2010 | 16.15 | 16.28 | 15.95 | 16.26 | 565,645 | +0.14(+0.85%) |
May 14, 2010 | 16.12 | 16.28 | 15.97 | 16.12 | 870,668 | -0.25(-1.54%) |
May 13, 2010 | 16.31 | 16.48 | 16.23 | 16.37 | 748,833 | +0.06(+0.35%) |
May 12, 2010 | 15.95 | 16.32 | 15.95 | 16.31 | 984,323 | +0.39(+2.44%) |
May 11, 2010 | 16.01 | 16.12 | 15.91 | 15.92 | 480,743 | +0.08(+0.51%) |
May 10, 2010 | 15.78 | 15.85 | 15.71 | 15.84 | 1,513,084 | +0.49(+3.22%) |
May 07, 2010 | 15.59 | 15.81 | 15.22 | 15.35 | 695,607 | +1.87(+13.89%) |
May 06, 2010 | 16.18 | 16.29 | 13.19 | 13.48 | 1,256,532 | -2.72(-16.81%) |
May 05, 2010 | 16.25 | 16.31 | 16.20 | 16.20 | 722,929 | -0.11(-0.70%) |
May 04, 2010 | 16.61 | 16.63 | 16.22 | 16.31 | 689,740 | -0.43(-2.57%) |
May 03, 2010 | 16.54 | 16.77 | 16.54 | 16.74 | 353,870 | +0.23(+1.37%) |
Apr 30, 2010 | 16.74 | 16.79 | 16.48 | 16.52 | 530,747 | -0.19(-1.12%) |
Apr 29, 2010 | 16.53 | 16.72 | 16.53 | 16.70 | 248,175 | +0.24(+1.48%) |
Apr 28, 2010 | 16.39 | 16.52 | 16.34 | 16.46 | 407,998 | +0.14(+0.84%) |
Apr 27, 2010 | 16.54 | 16.59 | 16.31 | 16.32 | 326,628 | -0.25(-1.52%) |
Apr 26, 2010 | 16.71 | 16.71 | 16.57 | 16.57 | 598,693 | -0.12(-0.73%) |
Apr 23, 2010 | 16.63 | 16.69 | 16.51 | 16.69 | 385,311 | +0.02(+0.15%) |
Apr 22, 2010 | 16.57 | 16.70 | 16.44 | 16.67 | 470,116 | +0.04(+0.24%) |
Apr 21, 2010 | 16.78 | 16.80 | 16.56 | 16.63 | 3,304,068 | -0.10(-0.61%) |
Apr 20, 2010 | 16.73 | 16.77 | 16.61 | 16.73 | 235,839 | +0.13(+0.76%) |
Apr 19, 2010 | 16.48 | 16.68 | 16.48 | 16.61 | 641,832 | +0.05(+0.29%) |
Apr 16, 2010 | 16.72 | 16.80 | 16.47 | 16.56 | 418,765 | -0.22(-1.30%) |
Apr 15, 2010 | 16.72 | 16.80 | 16.68 | 16.78 | 560,272 | +0.01(+0.05%) |
Apr 14, 2010 | 16.69 | 16.77 | 16.63 | 16.77 | 244,420 | +0.11(+0.68%) |
Apr 13, 2010 | 16.66 | 16.70 | 16.56 | 16.65 | 213,715 | -0.01(-0.05%) |
Apr 12, 2010 | 16.61 | 16.71 | 16.58 | 16.66 | 169,440 | +0.06(+0.39%) |
Apr 09, 2010 | 16.54 | 16.61 | 16.49 | 16.60 | 253,007 | +0.10(+0.59%) |
Apr 08, 2010 | 16.33 | 16.51 | 16.28 | 16.50 | 498,626 | +0.13(+0.79%) |
Apr 07, 2010 | 16.48 | 16.52 | 16.31 | 16.37 | 1,222,818 | -0.15(-0.88%) |
Apr 06, 2010 | 16.54 | 16.56 | 16.47 | 16.52 | 421,774 | -0.06(-0.34%) |
Apr 05, 2010 | 16.50 | 16.58 | 16.46 | 16.57 | 235,785 | +0.13(+0.79%) |
Apr 01, 2010 | 16.31 | 16.44 | 16.44 | 16.44 | 842,896 | +0.22(+1.35%) |
Mar 31, 2010 | 16.23 | 16.38 | 16.21 | 16.22 | 407,905 | -0.04(-0.25%) |
Mar 30, 2010 | 16.28 | 16.36 | 16.23 | 16.27 | 447,084 | +0.03(+0.20%) |
Mar 29, 2010 | 16.22 | 16.26 | 16.20 | 16.23 | 252,277 | +0.07(+0.45%) |
Mar 26, 2010 | 16.22 | 16.27 | 16.12 | 16.16 | 243,493 | +0.01(+0.05%) |
Mar 25, 2010 | 16.48 | 16.48 | 16.14 | 16.15 | 429,969 | -0.16(-0.95%) |
Mar 24, 2010 | 16.38 | 16.53 | 16.31 | 16.31 | 273,310 | -0.19(-1.12%) |
Mar 23, 2010 | 16.25 | 16.50 | 16.25 | 16.49 | 428,273 | +0.23(+1.39%) |
Mar 22, 2010 | 16.08 | 16.32 | 16.01 | 16.27 | 627,993 | +0.10(+0.60%) |
Mar 19, 2010 | 16.22 | 16.28 | 16.10 | 16.17 | 506,026 | -0.02(-0.15%) |
Mar 18, 2010 | 16.11 | 16.25 | 16.08 | 16.19 | 635,821 | +0.05(+0.30%) |
Mar 17, 2010 | 16.00 | 16.17 | 15.90 | 16.15 | 1,326,178 | +0.23(+1.41%) |
Mar 16, 2010 | 15.90 | 15.98 | 15.87 | 15.92 | 631,708 | +0.01(+0.05%) |
Mar 15, 2010 | 15.84 | 15.92 | 15.84 | 15.91 | 752,394 | +0.02(+0.15%) |
Mar 12, 2010 | 15.96 | 15.99 | 15.87 | 15.89 | 367,514 | +0.00(+0.00%) |
Mar 11, 2010 | 15.80 | 15.93 | 15.76 | 15.89 | 582,927 | +0.06(+0.41%) |
Mar 10, 2010 | 15.81 | 15.95 | 15.78 | 15.82 | 268,064 | -0.02(-0.15%) |
Mar 09, 2010 | 15.59 | 15.91 | 15.59 | 15.85 | 424,718 | +0.23(+1.44%) |
Mar 08, 2010 | 15.49 | 15.70 | 15.48 | 15.62 | 571,004 | +0.12(+0.78%) |
Mar 05, 2010 | 15.45 | 15.51 | 15.37 | 15.50 | 533,378 | +0.17(+1.10%) |
Mar 04, 2010 | 15.33 | 15.38 | 15.28 | 15.33 | 230,165 | -0.05(-0.31%) |
Mar 03, 2010 | 15.35 | 15.44 | 15.31 | 15.38 | 254,831 | +0.08(+0.53%) |
Mar 02, 2010 | 15.29 | 15.37 | 15.27 | 15.30 | 330,846 | +0.03(+0.21%) |