Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2010 | 15.75 | 15.86 | 15.67 | 15.75 | 79,017 | -0.14(-0.87%) |
May 27, 2010 | 15.70 | 15.89 | 15.70 | 15.89 | 61,474 | +0.47(+3.04%) |
May 26, 2010 | 15.67 | 15.77 | 15.40 | 15.42 | 99,686 | -0.10(-0.61%) |
May 25, 2010 | 15.18 | 15.52 | 15.07 | 15.52 | 116,508 | -0.03(-0.18%) |
May 24, 2010 | 15.58 | 15.74 | 15.55 | 15.55 | 66,263 | -0.11(-0.68%) |
May 21, 2010 | 15.27 | 15.68 | 15.06 | 15.65 | 134,716 | +0.16(+1.05%) |
May 20, 2010 | 15.58 | 15.78 | 15.48 | 15.49 | 81,330 | -0.59(-3.65%) |
May 19, 2010 | 16.14 | 16.16 | 15.94 | 16.08 | 82,798 | -0.15(-0.93%) |
May 18, 2010 | 16.51 | 16.53 | 16.16 | 16.23 | 332,608 | -0.17(-1.02%) |
May 17, 2010 | 16.40 | 16.46 | 16.11 | 16.39 | 66,087 | +0.04(+0.22%) |
May 14, 2010 | 16.36 | 16.55 | 16.22 | 16.36 | 71,430 | -0.31(-1.83%) |
May 13, 2010 | 16.82 | 16.90 | 16.64 | 16.66 | 154,725 | -0.18(-1.06%) |
May 12, 2010 | 16.62 | 16.84 | 16.62 | 16.84 | 220,502 | +0.27(+1.60%) |
May 11, 2010 | 16.67 | 16.76 | 16.57 | 16.58 | 60,777 | -0.03(-0.19%) |
May 10, 2010 | 16.51 | 16.61 | 16.45 | 16.61 | 324,237 | +0.72(+4.55%) |
May 07, 2010 | 16.13 | 16.20 | 15.67 | 15.89 | 207,371 | -0.34(-2.08%) |
May 06, 2010 | 16.65 | 16.98 | 0.0040 | 16.23 | 312,614 | -0.49(-2.92%) |
May 05, 2010 | 16.72 | 16.80 | 16.69 | 16.71 | 50,484 | -0.10(-0.58%) |
May 04, 2010 | 16.94 | 16.94 | 16.75 | 16.81 | 29,792 | -0.40(-2.33%) |
May 03, 2010 | 17.08 | 17.26 | 17.08 | 17.21 | 21,406 | +0.19(+1.10%) |
Apr 30, 2010 | 17.31 | 17.32 | 17.03 | 17.03 | 72,319 | -0.28(-1.61%) |
Apr 29, 2010 | 17.21 | 17.35 | 17.21 | 17.30 | 177,812 | +0.21(+1.23%) |
Apr 28, 2010 | 17.07 | 17.14 | 16.99 | 17.09 | 27,707 | +0.03(+0.20%) |
Apr 27, 2010 | 17.34 | 17.40 | 17.05 | 17.06 | 52,819 | -0.34(-1.93%) |
Apr 26, 2010 | 17.44 | 17.50 | 17.40 | 17.40 | 29,629 | -0.06(-0.36%) |
Apr 23, 2010 | 17.36 | 17.46 | 17.32 | 17.46 | 31,117 | +0.09(+0.53%) |
Apr 22, 2010 | 17.17 | 17.37 | 17.07 | 17.37 | 46,937 | +0.06(+0.37%) |
Apr 21, 2010 | 17.32 | 17.33 | 17.23 | 17.30 | 55,482 | +0.01(+0.07%) |
Apr 20, 2010 | 17.25 | 17.30 | 17.20 | 17.29 | 24,606 | +0.12(+0.67%) |
Apr 19, 2010 | 17.11 | 17.18 | 17.03 | 17.18 | 41,058 | +0.03(+0.16%) |
Apr 16, 2010 | 17.28 | 17.33 | 17.07 | 17.15 | 49,335 | -0.21(-1.19%) |
Apr 15, 2010 | 17.29 | 17.37 | 17.29 | 17.36 | 38,470 | +0.06(+0.32%) |
Apr 14, 2010 | 17.20 | 17.31 | 17.19 | 17.30 | 68,792 | +0.16(+0.95%) |
Apr 13, 2010 | 17.07 | 17.16 | 17.04 | 17.14 | 24,344 | +0.03(+0.16%) |
Apr 12, 2010 | 17.08 | 17.15 | 17.08 | 17.11 | 33,332 | +0.03(+0.19%) |
Apr 09, 2010 | 16.99 | 17.08 | 16.99 | 17.08 | 47,731 | +0.10(+0.60%) |
Apr 08, 2010 | 16.90 | 17.00 | 16.86 | 16.97 | 63,061 | +0.03(+0.16%) |
Apr 07, 2010 | 16.99 | 17.03 | 16.89 | 16.95 | 49,821 | -0.09(-0.52%) |
Apr 06, 2010 | 16.97 | 17.07 | 16.95 | 17.04 | 425,032 | +0.01(+0.06%) |
Apr 05, 2010 | 16.93 | 17.03 | 16.90 | 17.03 | 52,219 | +0.16(+0.94%) |
Apr 01, 2010 | 16.90 | 16.87 | 16.87 | 16.87 | 2,516,030 | +0.06(+0.35%) |
Mar 31, 2010 | 16.83 | 16.89 | 16.78 | 16.81 | 111,699 | -0.06(-0.34%) |
Mar 30, 2010 | 16.87 | 16.92 | 16.84 | 16.87 | 21,429 | +0.04(+0.27%) |
Mar 29, 2010 | 16.83 | 16.86 | 16.81 | 16.82 | 48,557 | +0.06(+0.34%) |
Mar 26, 2010 | 16.80 | 16.83 | 16.68 | 16.76 | 40,534 | +0.02(+0.12%) |
Mar 25, 2010 | 16.90 | 16.95 | 16.74 | 16.74 | 61,447 | -0.04(-0.26%) |
Mar 24, 2010 | 16.82 | 16.85 | 16.77 | 16.79 | 52,257 | -0.12(-0.72%) |
Mar 23, 2010 | 16.79 | 16.91 | 16.76 | 16.91 | 59,362 | +0.14(+0.83%) |
Mar 22, 2010 | 16.57 | 16.81 | 16.57 | 16.77 | 276,711 | +0.11(+0.64%) |
Mar 19, 2010 | 16.81 | 16.81 | 16.60 | 16.66 | 352,849 | -0.09(-0.52%) |
Mar 18, 2010 | 16.74 | 16.77 | 16.71 | 16.75 | 23,242 | +0.04(+0.21%) |
Mar 17, 2010 | 16.69 | 16.80 | 16.69 | 16.72 | 41,250 | +0.05(+0.29%) |
Mar 16, 2010 | 16.60 | 16.68 | 16.57 | 16.67 | 39,545 | +0.11(+0.67%) |
Mar 15, 2010 | 16.49 | 16.56 | 16.49 | 16.56 | 91,573 | -0.00(-0.01%) |
Mar 12, 2010 | 16.62 | 16.62 | 16.50 | 16.56 | 23,267 | +0.02(+0.11%) |
Mar 11, 2010 | 16.45 | 16.54 | 16.43 | 16.54 | 24,384 | +0.04(+0.26%) |
Mar 10, 2010 | 16.41 | 16.52 | 16.41 | 16.50 | 43,135 | +0.08(+0.47%) |
Mar 09, 2010 | 16.35 | 16.49 | 16.34 | 16.42 | 67,863 | +0.04(+0.22%) |
Mar 08, 2010 | 16.38 | 16.42 | 16.37 | 16.39 | 79,730 | +0.00(+0.02%) |
Mar 05, 2010 | 16.28 | 16.39 | 16.23 | 16.38 | 105,428 | +0.19(+1.20%) |
Mar 04, 2010 | 16.14 | 16.19 | 16.11 | 16.19 | 71,509 | +0.08(+0.47%) |
Mar 03, 2010 | 16.13 | 16.21 | 16.11 | 16.11 | 53,119 | +0.02(+0.09%) |
Mar 02, 2010 | 16.11 | 16.17 | 16.09 | 16.10 | 55,822 | +0.05(+0.30%) |