Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2010 | 16.45 | 16.74 | 16.34 | 16.45 | 1,057,348 | -0.06(-0.35%) |
May 27, 2010 | 16.25 | 16.65 | 16.24 | 16.51 | 1,317,295 | +0.56(+3.48%) |
May 26, 2010 | 16.35 | 16.57 | 15.94 | 15.96 | 5,377 | -0.32(-1.96%) |
May 25, 2010 | 15.85 | 16.28 | 15.47 | 16.27 | 1,832,621 | +0.02(+0.15%) |
May 24, 2010 | 16.37 | 16.47 | 16.24 | 16.25 | 481,179 | -0.18(-1.12%) |
May 21, 2010 | 15.74 | 16.46 | 15.57 | 16.43 | 1,499,339 | +0.39(+2.41%) |
May 20, 2010 | 16.33 | 16.51 | 16.02 | 16.05 | 1,832,588 | -0.93(-5.50%) |
May 19, 2010 | 16.95 | 17.14 | 16.65 | 16.98 | 1,076,514 | -0.01(-0.09%) |
May 18, 2010 | 17.29 | 17.55 | 16.96 | 17.00 | 1,116,007 | -0.11(-0.62%) |
May 17, 2010 | 17.21 | 17.37 | 16.79 | 17.10 | 1,106,938 | -0.09(-0.51%) |
May 14, 2010 | 17.19 | 17.38 | 17.04 | 17.19 | 1,042,016 | -0.27(-1.55%) |
May 13, 2010 | 17.21 | 17.61 | 17.16 | 17.46 | 1,125,088 | +0.28(+1.63%) |
May 12, 2010 | 17.03 | 17.26 | 16.95 | 17.18 | 902,501 | +0.41(+2.46%) |
May 11, 2010 | 16.91 | 16.97 | 16.76 | 16.77 | 1,283,479 | +0.13(+0.80%) |
May 10, 2010 | 16.45 | 16.66 | 16.44 | 16.63 | 1,585,658 | +0.29(+1.77%) |
May 07, 2010 | 16.45 | 16.56 | 15.93 | 16.34 | 2,400,543 | +0.06(+0.38%) |
May 06, 2010 | 16.34 | 16.77 | 15.22 | 16.28 | 1,971,759 | -0.30(-1.83%) |
May 05, 2010 | 16.69 | 16.82 | 16.47 | 16.59 | 1,520,941 | -0.42(-2.48%) |
May 04, 2010 | 17.22 | 17.22 | 16.84 | 17.01 | 1,244,136 | -0.29(-1.70%) |
May 03, 2010 | 17.05 | 17.47 | 17.03 | 17.30 | 1,249,523 | +0.39(+2.33%) |
Apr 30, 2010 | 17.03 | 17.12 | 16.76 | 16.91 | 1,764,567 | -0.05(-0.28%) |
Apr 29, 2010 | 16.70 | 17.07 | 16.62 | 16.96 | 1,712,966 | +0.43(+2.61%) |
Apr 28, 2010 | 16.88 | 17.09 | 16.37 | 16.52 | 2,310,953 | -0.13(-0.80%) |
Apr 27, 2010 | 16.79 | 17.19 | 16.62 | 16.66 | 2,719,241 | -0.14(-0.82%) |
Apr 26, 2010 | 16.63 | 16.84 | 16.63 | 16.80 | 920,374 | +0.07(+0.40%) |
Apr 23, 2010 | 16.71 | 16.85 | 16.64 | 16.73 | 1,620,564 | +0.03(+0.17%) |
Apr 22, 2010 | 16.29 | 16.73 | 16.29 | 16.70 | 1,289,792 | +0.27(+1.62%) |
Apr 21, 2010 | 16.49 | 16.53 | 16.33 | 16.43 | 1,436,040 | +0.00(+0.03%) |
Apr 20, 2010 | 16.53 | 16.60 | 16.41 | 16.43 | 200,968 | +0.07(+0.41%) |
Apr 19, 2010 | 16.12 | 16.37 | 16.05 | 16.36 | 1,412,618 | +0.16(+0.97%) |
Apr 16, 2010 | 16.52 | 16.61 | 16.13 | 16.21 | 1,814,813 | -0.29(-1.76%) |
Apr 15, 2010 | 16.20 | 16.52 | 16.17 | 16.50 | 1,293,086 | +0.23(+1.40%) |
Apr 14, 2010 | 16.21 | 16.30 | 16.11 | 16.27 | 1,378,085 | +0.14(+0.88%) |
Apr 13, 2010 | 16.18 | 16.23 | 15.98 | 16.13 | 1,148,529 | -0.04(-0.26%) |
Apr 12, 2010 | 16.03 | 16.25 | 15.99 | 16.17 | 709,752 | +0.15(+0.92%) |
Apr 09, 2010 | 15.99 | 16.04 | 15.83 | 16.02 | 1,376,196 | -0.02(-0.15%) |
Apr 08, 2010 | 16.08 | 16.19 | 15.74 | 16.05 | 811,778 | +0.00(+0.00%) |
Apr 07, 2010 | 16.05 | 16.21 | 15.88 | 16.05 | 803,447 | -0.07(-0.44%) |
Apr 06, 2010 | 16.24 | 16.31 | 16.10 | 16.12 | 765,606 | -0.11(-0.70%) |
Apr 05, 2010 | 16.24 | 16.25 | 16.07 | 16.23 | 992,319 | +0.09(+0.56%) |
Apr 01, 2010 | 16.28 | 16.14 | 16.14 | 16.14 | 1,000,947 | -0.07(-0.41%) |
Mar 31, 2010 | 16.18 | 16.41 | 16.11 | 16.21 | 853,827 | +0.01(+0.06%) |
Mar 30, 2010 | 16.16 | 16.33 | 16.09 | 16.20 | 849,634 | +0.09(+0.59%) |
Mar 29, 2010 | 16.07 | 16.11 | 15.96 | 16.10 | 899,745 | +0.19(+1.16%) |
Mar 26, 2010 | 16.26 | 16.26 | 15.82 | 15.92 | 1,124,353 | -0.26(-1.61%) |
Mar 25, 2010 | 16.16 | 16.27 | 16.04 | 16.18 | 822,613 | +0.16(+0.98%) |
Mar 24, 2010 | 16.41 | 16.44 | 15.92 | 16.02 | 1,193,174 | -0.50(-3.02%) |
Mar 23, 2010 | 16.47 | 16.57 | 16.43 | 16.52 | 514,267 | +0.05(+0.29%) |
Mar 22, 2010 | 16.36 | 16.62 | 16.24 | 16.47 | 1,367,680 | -0.07(-0.40%) |
Mar 19, 2010 | 16.78 | 16.83 | 16.49 | 16.54 | 916,230 | -0.15(-0.91%) |
Mar 18, 2010 | 16.86 | 16.90 | 16.62 | 16.69 | 634,120 | -0.10(-0.59%) |
Mar 17, 2010 | 16.50 | 16.91 | 16.50 | 16.79 | 998,443 | +0.29(+1.76%) |
Mar 16, 2010 | 16.41 | 16.61 | 16.33 | 16.50 | 983,588 | +0.19(+1.16%) |
Mar 15, 2010 | 16.21 | 16.33 | 16.21 | 16.31 | 902,240 | +0.12(+0.73%) |
Mar 12, 2010 | 16.46 | 16.70 | 16.03 | 16.19 | 1,275,348 | -0.17(-1.04%) |
Mar 11, 2010 | 16.28 | 16.38 | 16.13 | 16.36 | 717,203 | +0.11(+0.70%) |
Mar 10, 2010 | 15.98 | 16.33 | 15.97 | 16.25 | 1,638,351 | +0.35(+2.18%) |
Mar 09, 2010 | 15.55 | 15.97 | 15.52 | 15.90 | 1,271,833 | +0.38(+2.42%) |
Mar 08, 2010 | 15.92 | 15.99 | 15.53 | 15.53 | 1,630,715 | -0.30(-1.92%) |
Mar 05, 2010 | 15.76 | 15.97 | 15.69 | 15.83 | 939,151 | +0.25(+1.58%) |
Mar 04, 2010 | 15.67 | 15.68 | 15.48 | 15.58 | 1,421,619 | -0.17(-1.08%) |
Mar 03, 2010 | 16.01 | 16.11 | 15.68 | 15.76 | 1,519,383 | +0.00(+0.03%) |
Mar 02, 2010 | 15.84 | 15.99 | 15.71 | 15.75 | 1,250,681 | -0.06(-0.35%) |