Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2010 | 16.76 | 16.98 | 16.66 | 16.76 | 251,897 | -0.06(-0.35%) |
May 27, 2010 | 16.45 | 16.83 | 16.29 | 16.82 | 172,122 | +0.80(+5.02%) |
May 26, 2010 | 16.01 | 16.79 | 15.98 | 16.01 | 1,267 | -0.28(-1.74%) |
May 25, 2010 | 15.80 | 16.35 | 15.71 | 16.30 | 555,447 | +0.12(+0.73%) |
May 24, 2010 | 16.38 | 16.44 | 16.01 | 16.18 | 238,009 | -0.26(-1.59%) |
May 21, 2010 | 16.04 | 16.55 | 15.74 | 16.44 | 309,368 | +0.29(+1.80%) |
May 20, 2010 | 16.31 | 16.59 | 16.11 | 16.15 | 256,851 | -0.71(-4.23%) |
May 19, 2010 | 17.21 | 17.40 | 16.62 | 16.86 | 306,225 | -0.45(-2.61%) |
May 18, 2010 | 17.96 | 17.97 | 17.22 | 17.31 | 117,987 | -0.38(-2.12%) |
May 17, 2010 | 17.93 | 17.97 | 17.34 | 17.69 | 221,706 | -0.10(-0.57%) |
May 14, 2010 | 17.79 | 18.00 | 17.53 | 17.79 | 248,286 | -0.33(-1.84%) |
May 13, 2010 | 17.92 | 18.46 | 17.71 | 18.12 | 220,799 | +0.10(+0.56%) |
May 12, 2010 | 17.66 | 18.06 | 17.59 | 18.02 | 259,885 | +0.40(+2.25%) |
May 11, 2010 | 17.59 | 18.16 | 17.54 | 17.63 | 323,449 | +0.49(+2.83%) |
May 10, 2010 | 16.92 | 17.20 | 16.90 | 17.14 | 259,388 | +0.92(+5.70%) |
May 07, 2010 | 16.72 | 16.82 | 15.91 | 16.22 | 555,488 | -0.46(-2.76%) |
May 06, 2010 | 17.01 | 17.25 | 15.68 | 16.68 | 281,369 | -0.47(-2.76%) |
May 05, 2010 | 16.99 | 17.23 | 16.94 | 17.15 | 195,457 | -0.07(-0.42%) |
May 04, 2010 | 17.47 | 17.47 | 16.95 | 17.22 | 253,163 | -0.45(-2.56%) |
May 03, 2010 | 17.59 | 17.81 | 17.39 | 17.67 | 201,094 | +0.21(+1.21%) |
Apr 30, 2010 | 18.20 | 18.35 | 17.46 | 17.46 | 240,193 | -0.70(-3.86%) |
Apr 29, 2010 | 17.73 | 18.20 | 17.70 | 18.16 | 191,423 | +0.59(+3.36%) |
Apr 28, 2010 | 17.76 | 17.88 | 17.38 | 17.57 | 207,909 | -0.14(-0.76%) |
Apr 27, 2010 | 17.89 | 18.17 | 17.65 | 17.71 | 307,509 | -0.24(-1.34%) |
Apr 26, 2010 | 18.52 | 18.88 | 17.93 | 17.95 | 413,073 | -0.66(-3.56%) |
Apr 23, 2010 | 18.08 | 18.62 | 17.90 | 18.61 | 289,420 | +0.57(+3.16%) |
Apr 22, 2010 | 17.88 | 18.17 | 17.07 | 18.04 | 760,796 | -0.27(-1.48%) |
Apr 21, 2010 | 16.63 | 18.37 | 16.61 | 18.31 | 1,165,799 | +1.78(+10.75%) |
Apr 20, 2010 | 16.63 | 16.74 | 16.41 | 16.53 | 381,307 | +0.00(+0.00%) |
Apr 19, 2010 | 16.66 | 16.69 | 16.32 | 16.53 | 188,517 | -0.20(-1.21%) |
Apr 16, 2010 | 16.63 | 16.78 | 16.51 | 16.74 | 382,281 | +0.02(+0.10%) |
Apr 15, 2010 | 16.83 | 16.85 | 16.54 | 16.72 | 192,082 | -0.11(-0.65%) |
Apr 14, 2010 | 16.74 | 16.88 | 16.66 | 16.83 | 222,023 | +0.13(+0.76%) |
Apr 13, 2010 | 16.61 | 16.71 | 16.38 | 16.70 | 178,365 | +0.08(+0.46%) |
Apr 12, 2010 | 16.55 | 16.63 | 16.35 | 16.63 | 245,908 | +0.05(+0.28%) |
Apr 09, 2010 | 16.71 | 16.72 | 16.51 | 16.58 | 140,972 | -0.10(-0.58%) |
Apr 08, 2010 | 16.79 | 16.93 | 16.66 | 16.68 | 192,986 | -0.22(-1.30%) |
Apr 07, 2010 | 17.24 | 17.24 | 16.81 | 16.90 | 230,001 | -0.25(-1.48%) |
Apr 06, 2010 | 17.14 | 17.28 | 17.05 | 17.15 | 159,828 | +0.23(+1.35%) |
Apr 05, 2010 | 16.55 | 17.20 | 16.51 | 16.92 | 222,817 | +0.48(+2.90%) |
Apr 01, 2010 | 16.30 | 16.44 | 16.44 | 16.44 | 296,549 | +0.19(+1.14%) |
Mar 31, 2010 | 16.32 | 16.58 | 16.25 | 16.26 | 157,943 | -0.11(-0.70%) |
Mar 30, 2010 | 16.83 | 16.87 | 16.37 | 16.37 | 390,573 | -0.39(-2.32%) |
Mar 29, 2010 | 16.78 | 16.95 | 16.62 | 16.76 | 276,899 | +0.08(+0.51%) |
Mar 26, 2010 | 16.50 | 16.88 | 16.39 | 16.68 | 168,360 | +0.27(+1.67%) |
Mar 25, 2010 | 16.67 | 16.89 | 16.39 | 16.40 | 198,811 | -0.14(-0.82%) |
Mar 24, 2010 | 16.72 | 16.77 | 16.48 | 16.54 | 118,359 | -0.19(-1.11%) |
Mar 23, 2010 | 16.49 | 16.77 | 16.43 | 16.72 | 87,771 | +0.24(+1.46%) |
Mar 22, 2010 | 16.26 | 16.55 | 16.21 | 16.48 | 127,222 | +0.08(+0.49%) |
Mar 19, 2010 | 16.81 | 16.87 | 16.32 | 16.40 | 171,340 | -0.32(-1.92%) |
Mar 18, 2010 | 16.47 | 16.75 | 16.46 | 16.72 | 120,481 | +0.19(+1.17%) |
Mar 17, 2010 | 16.58 | 16.69 | 16.47 | 16.53 | 111,421 | -0.06(-0.38%) |
Mar 16, 2010 | 16.63 | 16.68 | 16.46 | 16.59 | 119,766 | -0.04(-0.23%) |
Mar 15, 2010 | 16.68 | 16.69 | 16.58 | 16.63 | 116,469 | -0.34(-2.02%) |
Mar 12, 2010 | 17.00 | 17.19 | 16.79 | 16.97 | 99,476 | +0.08(+0.47%) |
Mar 11, 2010 | 16.48 | 16.92 | 16.38 | 16.89 | 130,737 | +0.27(+1.65%) |
Mar 10, 2010 | 16.70 | 16.99 | 16.57 | 16.62 | 146,912 | -0.14(-0.81%) |
Mar 09, 2010 | 16.35 | 17.08 | 16.35 | 16.75 | 209,034 | +0.40(+2.43%) |
Mar 08, 2010 | 16.41 | 16.57 | 16.33 | 16.36 | 87,103 | -0.10(-0.62%) |
Mar 05, 2010 | 16.03 | 16.59 | 16.00 | 16.46 | 149,883 | +0.47(+2.93%) |
Mar 04, 2010 | 16.06 | 16.13 | 15.93 | 15.99 | 45,425 | +0.03(+0.21%) |
Mar 03, 2010 | 15.81 | 16.13 | 15.74 | 15.95 | 128,963 | +0.21(+1.36%) |
Mar 02, 2010 | 15.45 | 15.80 | 15.44 | 15.74 | 115,910 | +0.27(+1.72%) |