Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2010 | 16.70 | 16.97 | 16.49 | 16.70 | 321,264 | +0.14(+0.87%) |
May 27, 2010 | 16.30 | 16.60 | 16.28 | 16.56 | 231,965 | +0.43(+2.69%) |
May 26, 2010 | 16.08 | 16.35 | 16.08 | 16.12 | 516,364 | +0.08(+0.47%) |
May 25, 2010 | 16.01 | 16.18 | 15.84 | 16.05 | 558,447 | -0.18(-1.10%) |
May 24, 2010 | 16.19 | 16.46 | 16.11 | 16.23 | 426,926 | -0.05(-0.34%) |
May 21, 2010 | 16.14 | 16.39 | 15.96 | 16.28 | 230,335 | +0.08(+0.47%) |
May 20, 2010 | 16.30 | 16.43 | 16.14 | 16.21 | 374,560 | -0.69(-4.07%) |
May 19, 2010 | 17.13 | 17.31 | 16.83 | 16.89 | 400,168 | -0.41(-2.38%) |
May 18, 2010 | 17.75 | 18.02 | 17.11 | 17.31 | 693,310 | -0.41(-2.33%) |
May 17, 2010 | 17.35 | 17.75 | 17.22 | 17.72 | 328,322 | +0.32(+1.86%) |
May 14, 2010 | 17.40 | 17.46 | 17.19 | 17.40 | 281,086 | -0.10(-0.55%) |
May 13, 2010 | 17.60 | 17.76 | 17.37 | 17.49 | 393,291 | +0.00(+0.00%) |
May 12, 2010 | 17.21 | 17.52 | 17.11 | 17.49 | 351,375 | +0.39(+2.25%) |
May 11, 2010 | 17.21 | 17.31 | 17.11 | 17.11 | 352,168 | -0.18(-1.03%) |
May 10, 2010 | 17.19 | 17.29 | 17.02 | 17.29 | 533,874 | +0.76(+4.62%) |
May 07, 2010 | 16.82 | 17.06 | 16.26 | 16.52 | 511,794 | -0.33(-1.96%) |
May 06, 2010 | 16.12 | 17.43 | 16.12 | 16.85 | 610,687 | +0.68(+4.21%) |
May 05, 2010 | 16.46 | 16.53 | 16.14 | 16.17 | 314,545 | -0.47(-2.85%) |
May 04, 2010 | 16.78 | 16.85 | 16.53 | 16.65 | 235,027 | -0.19(-1.14%) |
May 03, 2010 | 16.85 | 16.88 | 16.50 | 16.84 | 274,622 | -0.06(-0.37%) |
Apr 30, 2010 | 16.78 | 17.09 | 16.65 | 16.90 | 402,133 | +0.26(+1.57%) |
Apr 29, 2010 | 16.52 | 16.74 | 16.39 | 16.64 | 260,863 | +0.09(+0.54%) |
Apr 28, 2010 | 16.56 | 16.61 | 16.14 | 16.55 | 374,786 | -0.02(-0.12%) |
Apr 27, 2010 | 16.87 | 17.01 | 16.53 | 16.57 | 503,398 | -0.42(-2.47%) |
Apr 26, 2010 | 16.90 | 17.05 | 16.86 | 16.99 | 236,938 | +0.12(+0.73%) |
Apr 23, 2010 | 16.88 | 16.89 | 16.69 | 16.87 | 225,406 | -0.01(-0.08%) |
Apr 22, 2010 | 16.85 | 17.04 | 16.73 | 16.88 | 219,231 | -0.10(-0.57%) |
Apr 21, 2010 | 16.84 | 17.16 | 16.84 | 16.98 | 256,444 | +0.06(+0.33%) |
Apr 20, 2010 | 16.71 | 16.99 | 16.63 | 16.92 | 319,148 | +0.11(+0.65%) |
Apr 19, 2010 | 16.53 | 16.83 | 16.43 | 16.81 | 491,536 | +0.28(+1.71%) |
Apr 16, 2010 | 16.38 | 16.68 | 16.36 | 16.53 | 247,255 | +0.04(+0.25%) |
Apr 15, 2010 | 16.65 | 16.97 | 16.47 | 16.49 | 348,271 | -0.12(-0.70%) |
Apr 14, 2010 | 16.65 | 16.69 | 16.43 | 16.61 | 272,942 | +0.09(+0.54%) |
Apr 13, 2010 | 16.41 | 16.69 | 16.34 | 16.52 | 399,626 | +0.14(+0.88%) |
Apr 12, 2010 | 16.35 | 16.37 | 16.21 | 16.37 | 166,014 | +0.08(+0.51%) |
Apr 09, 2010 | 16.21 | 16.34 | 16.09 | 16.29 | 252,230 | -0.03(-0.17%) |
Apr 08, 2010 | 16.48 | 16.50 | 16.18 | 16.32 | 387,910 | -0.23(-1.41%) |
Apr 07, 2010 | 15.59 | 16.58 | 15.59 | 16.55 | 725,923 | +0.98(+6.32%) |
Apr 06, 2010 | 15.38 | 15.64 | 15.33 | 15.57 | 395,055 | +0.12(+0.76%) |
Apr 05, 2010 | 15.51 | 15.57 | 15.40 | 15.45 | 259,045 | -0.01(-0.04%) |
Apr 01, 2010 | 15.18 | 15.46 | 15.46 | 15.46 | 343,808 | +0.34(+2.23%) |
Mar 31, 2010 | 15.24 | 15.30 | 15.12 | 15.12 | 200,951 | -0.08(-0.54%) |
Mar 30, 2010 | 15.13 | 15.24 | 15.13 | 15.20 | 151,310 | +0.03(+0.23%) |
Mar 29, 2010 | 15.13 | 15.22 | 14.96 | 15.17 | 204,742 | +0.03(+0.18%) |
Mar 26, 2010 | 15.15 | 15.20 | 15.12 | 15.14 | 364,570 | -0.05(-0.36%) |
Mar 25, 2010 | 15.33 | 15.33 | 15.13 | 15.20 | 270,843 | -0.12(-0.76%) |
Mar 24, 2010 | 15.31 | 15.46 | 15.26 | 15.31 | 235,497 | +0.00(+0.00%) |
Mar 23, 2010 | 15.22 | 15.33 | 15.13 | 15.31 | 282,007 | +0.12(+0.82%) |
Mar 22, 2010 | 15.07 | 15.30 | 15.07 | 15.19 | 185,604 | +0.00(+0.00%) |
Mar 19, 2010 | 15.13 | 15.24 | 15.11 | 15.19 | 285,187 | +0.04(+0.27%) |
Mar 18, 2010 | 15.21 | 15.22 | 15.02 | 15.15 | 274,143 | -0.01(-0.09%) |
Mar 17, 2010 | 15.22 | 15.25 | 15.08 | 15.16 | 246,068 | -0.02(-0.14%) |
Mar 16, 2010 | 14.93 | 15.23 | 14.89 | 15.18 | 305,045 | +0.25(+1.66%) |
Mar 15, 2010 | 14.91 | 14.93 | 14.87 | 14.93 | 290,256 | +0.13(+0.87%) |
Mar 12, 2010 | 14.65 | 14.81 | 14.54 | 14.81 | 230,525 | +0.20(+1.40%) |
Mar 11, 2010 | 14.44 | 14.60 | 14.44 | 14.60 | 114,669 | +0.10(+0.66%) |
Mar 10, 2010 | 14.40 | 14.53 | 14.39 | 14.51 | 247,181 | +0.03(+0.24%) |
Mar 09, 2010 | 14.44 | 14.53 | 14.40 | 14.47 | 262,535 | -0.01(-0.09%) |
Mar 08, 2010 | 14.53 | 14.53 | 14.34 | 14.49 | 196,937 | +0.04(+0.28%) |
Mar 05, 2010 | 14.39 | 14.46 | 14.36 | 14.44 | 131,262 | +0.09(+0.62%) |
Mar 04, 2010 | 14.38 | 14.41 | 14.32 | 14.36 | 249,856 | -0.01(-0.05%) |
Mar 03, 2010 | 14.25 | 14.49 | 14.18 | 14.36 | 370,204 | +0.11(+0.77%) |
Mar 02, 2010 | 13.99 | 14.30 | 13.92 | 14.25 | 554,132 | +0.30(+2.14%) |