Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2010 | 16.04 | 16.30 | 15.84 | 16.04 | 459,865 | -0.30(-1.82%) |
May 27, 2010 | 16.25 | 16.34 | 16.02 | 16.34 | 282,107 | +0.34(+2.11%) |
May 26, 2010 | 15.85 | 16.15 | 15.76 | 16.00 | 922,916 | +0.18(+1.17%) |
May 25, 2010 | 15.94 | 15.96 | 15.60 | 15.82 | 416,036 | -0.41(-2.52%) |
May 24, 2010 | 16.32 | 16.48 | 16.22 | 16.23 | 234,843 | -0.13(-0.78%) |
May 21, 2010 | 16.68 | 16.72 | 16.23 | 16.36 | 727,123 | -0.53(-3.13%) |
May 20, 2010 | 16.90 | 17.12 | 16.89 | 16.89 | 675,859 | -0.56(-3.22%) |
May 19, 2010 | 17.19 | 17.54 | 17.07 | 17.45 | 505,566 | +0.17(+0.98%) |
May 18, 2010 | 17.50 | 17.50 | 17.18 | 17.28 | 405,557 | -0.02(-0.09%) |
May 17, 2010 | 17.33 | 17.39 | 17.06 | 17.30 | 593,267 | +0.01(+0.05%) |
May 14, 2010 | 17.29 | 17.34 | 16.97 | 17.29 | 541,864 | +0.17(+0.98%) |
May 13, 2010 | 17.22 | 17.39 | 17.00 | 17.12 | 417,985 | -0.22(-1.29%) |
May 12, 2010 | 16.93 | 17.35 | 16.77 | 17.34 | 354,578 | +0.49(+2.90%) |
May 11, 2010 | 16.88 | 17.06 | 16.83 | 16.86 | 428,514 | +0.12(+0.72%) |
May 10, 2010 | 16.68 | 16.75 | 16.61 | 16.73 | 590,356 | +0.18(+1.07%) |
May 07, 2010 | 16.95 | 16.98 | 16.42 | 16.56 | 653,219 | -0.39(-2.32%) |
May 06, 2010 | 16.82 | 17.34 | 16.49 | 16.95 | 662,571 | -0.15(-0.86%) |
May 05, 2010 | 17.18 | 17.24 | 16.81 | 17.10 | 611,939 | -0.49(-2.77%) |
May 04, 2010 | 16.93 | 17.63 | 16.61 | 17.59 | 938,853 | +0.18(+1.06%) |
May 03, 2010 | 16.84 | 17.53 | 16.53 | 17.40 | 630,693 | +0.66(+3.93%) |
Apr 30, 2010 | 17.42 | 17.42 | 16.74 | 16.74 | 500,362 | -0.72(-4.13%) |
Apr 29, 2010 | 17.21 | 17.65 | 17.05 | 17.46 | 401,495 | +0.40(+2.35%) |
Apr 28, 2010 | 17.06 | 17.15 | 16.71 | 17.06 | 398,606 | +0.04(+0.24%) |
Apr 27, 2010 | 17.62 | 17.71 | 16.96 | 17.02 | 605,159 | -0.64(-3.63%) |
Apr 26, 2010 | 17.97 | 18.01 | 17.65 | 17.67 | 377,427 | -0.30(-1.65%) |
Apr 23, 2010 | 17.80 | 18.02 | 17.66 | 17.96 | 232,717 | +0.16(+0.90%) |
Apr 22, 2010 | 17.45 | 17.80 | 17.45 | 17.80 | 244,819 | +0.18(+1.05%) |
Apr 21, 2010 | 17.34 | 17.65 | 17.30 | 17.62 | 237,955 | +0.26(+1.48%) |
Apr 20, 2010 | 17.33 | 17.43 | 17.25 | 17.36 | 296,859 | +0.14(+0.79%) |
Apr 19, 2010 | 17.18 | 17.26 | 16.80 | 17.22 | 237,950 | -0.05(-0.28%) |
Apr 16, 2010 | 17.19 | 17.38 | 17.06 | 17.27 | 287,461 | +0.00(+0.00%) |
Apr 15, 2010 | 17.14 | 17.31 | 16.90 | 17.27 | 278,392 | +0.07(+0.42%) |
Apr 14, 2010 | 16.92 | 17.25 | 16.82 | 17.20 | 243,883 | +0.37(+2.19%) |
Apr 13, 2010 | 16.90 | 17.02 | 16.68 | 16.83 | 667,102 | -0.13(-0.76%) |
Apr 12, 2010 | 16.69 | 16.98 | 16.53 | 16.96 | 210,930 | +0.32(+1.93%) |
Apr 09, 2010 | 16.44 | 16.64 | 16.39 | 16.64 | 150,473 | +0.24(+1.47%) |
Apr 08, 2010 | 16.62 | 16.65 | 16.34 | 16.40 | 272,324 | -0.22(-1.30%) |
Apr 07, 2010 | 16.53 | 16.68 | 16.42 | 16.61 | 286,331 | +0.09(+0.53%) |
Apr 06, 2010 | 16.36 | 16.53 | 16.26 | 16.53 | 438,614 | -0.02(-0.10%) |
Apr 05, 2010 | 16.71 | 16.71 | 16.33 | 16.54 | 516,715 | -0.17(-1.01%) |
Apr 01, 2010 | 16.26 | 16.71 | 16.71 | 16.71 | 421,694 | +0.47(+2.86%) |
Mar 31, 2010 | 16.25 | 16.57 | 16.21 | 16.25 | 1,133,851 | -0.54(-3.20%) |
Mar 30, 2010 | 16.73 | 16.94 | 16.68 | 16.78 | 422,412 | -0.01(-0.05%) |
Mar 29, 2010 | 16.61 | 16.79 | 16.55 | 16.79 | 232,780 | +0.18(+1.06%) |
Mar 26, 2010 | 16.45 | 16.76 | 16.28 | 16.61 | 290,155 | +0.29(+1.77%) |
Mar 25, 2010 | 16.77 | 16.77 | 16.32 | 16.33 | 272,810 | -0.29(-1.74%) |
Mar 24, 2010 | 16.73 | 16.82 | 16.61 | 16.61 | 200,736 | -0.14(-0.81%) |
Mar 23, 2010 | 16.49 | 16.75 | 16.29 | 16.75 | 218,963 | +0.22(+1.36%) |
Mar 22, 2010 | 16.33 | 16.65 | 16.12 | 16.53 | 286,614 | +0.06(+0.34%) |
Mar 19, 2010 | 16.77 | 16.77 | 16.25 | 16.47 | 393,987 | -0.27(-1.63%) |
Mar 18, 2010 | 16.50 | 16.77 | 16.45 | 16.74 | 345,375 | +0.29(+1.76%) |
Mar 17, 2010 | 16.65 | 16.70 | 16.40 | 16.45 | 309,552 | -0.13(-0.77%) |
Mar 16, 2010 | 16.45 | 16.60 | 16.38 | 16.58 | 309,387 | +0.13(+0.78%) |
Mar 15, 2010 | 16.35 | 16.49 | 16.31 | 16.45 | 323,827 | +0.15(+0.93%) |
Mar 12, 2010 | 16.61 | 16.61 | 16.22 | 16.30 | 447,721 | -0.24(-1.46%) |
Mar 11, 2010 | 16.26 | 16.56 | 16.14 | 16.54 | 260,175 | +0.15(+0.93%) |
Mar 10, 2010 | 16.26 | 16.53 | 16.17 | 16.39 | 319,448 | +0.13(+0.79%) |
Mar 09, 2010 | 15.92 | 16.34 | 15.69 | 16.26 | 641,435 | +0.26(+1.66%) |
Mar 08, 2010 | 16.17 | 16.23 | 15.94 | 16.00 | 256,568 | -0.18(-1.09%) |
Mar 05, 2010 | 15.51 | 16.18 | 15.44 | 16.17 | 578,148 | +0.73(+4.73%) |
Mar 04, 2010 | 15.68 | 15.78 | 15.36 | 15.44 | 790,311 | -0.26(-1.69%) |
Mar 03, 2010 | 16.64 | 16.64 | 15.66 | 15.71 | 1,240,186 | -1.26(-7.42%) |
Mar 02, 2010 | 16.93 | 17.19 | 16.46 | 16.97 | 1,052,175 | +1.04(+6.55%) |