Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2010 | 16.76 | 16.79 | 16.56 | 16.76 | 15,625 | +0.02(+0.14%) |
May 27, 2010 | 16.73 | 16.74 | 16.62 | 16.74 | 36,092 | +0.55(+3.37%) |
May 26, 2010 | 16.18 | 16.21 | 16.17 | 16.19 | 9,074 | -0.12(-0.74%) |
May 25, 2010 | 15.90 | 16.31 | 15.89 | 16.31 | 93,426 | +0.14(+0.84%) |
May 24, 2010 | 16.16 | 16.47 | 16.15 | 16.18 | 57,551 | +0.05(+0.30%) |
May 21, 2010 | 15.83 | 16.13 | 15.62 | 16.13 | 3,453 | -0.06(-0.35%) |
May 20, 2010 | 16.41 | 16.45 | 16.17 | 16.18 | 389,596 | -0.47(-2.85%) |
May 19, 2010 | 16.77 | 16.77 | 16.66 | 16.66 | 1,328 | -0.19(-1.12%) |
May 18, 2010 | 17.12 | 17.19 | 16.79 | 16.85 | 12,166 | -0.18(-1.04%) |
May 17, 2010 | 17.03 | 17.05 | 16.90 | 17.02 | 2,390 | +0.07(+0.40%) |
May 14, 2010 | 16.96 | 16.96 | 16.90 | 16.96 | 6,383 | -0.37(-2.15%) |
May 13, 2010 | 17.42 | 17.48 | 17.33 | 17.33 | 22,420 | -0.17(-0.97%) |
May 12, 2010 | 16.99 | 17.50 | 16.99 | 17.50 | 19,976 | +0.15(+0.85%) |
May 11, 2010 | 17.34 | 17.35 | 17.33 | 17.35 | 44,521 | +0.03(+0.15%) |
May 10, 2010 | 17.41 | 17.41 | 17.28 | 17.32 | 5,219 | +0.96(+5.87%) |
May 07, 2010 | 15.96 | 16.70 | 15.96 | 16.36 | 62,957 | +0.08(+0.46%) |
May 06, 2010 | 16.93 | 17.00 | 0.0452 | 16.29 | 164,812 | -0.86(-5.03%) |
May 05, 2010 | 17.20 | 17.20 | 17.08 | 17.15 | 13,693 | -0.21(-1.24%) |
May 04, 2010 | 17.35 | 17.37 | 17.30 | 17.37 | 43,533 | -0.50(-2.78%) |
May 03, 2010 | 17.76 | 17.90 | 17.73 | 17.86 | 19,126 | +0.29(+1.65%) |
Apr 30, 2010 | 17.84 | 17.84 | 17.57 | 17.57 | 270,264 | -0.31(-1.73%) |
Apr 29, 2010 | 17.86 | 17.91 | 17.82 | 17.88 | 32,777 | +0.20(+1.11%) |
Apr 28, 2010 | 17.75 | 17.77 | 17.62 | 17.69 | 9,687 | -0.06(-0.34%) |
Apr 27, 2010 | 17.83 | 17.83 | 17.75 | 17.75 | 823 | -0.49(-2.70%) |
Apr 26, 2010 | 18.32 | 18.32 | 18.22 | 18.24 | 3,939 | -0.08(-0.43%) |
Apr 23, 2010 | 18.28 | 18.32 | 18.28 | 18.32 | 1,779 | +0.17(+0.96%) |
Apr 22, 2010 | 18.08 | 18.16 | 17.98 | 18.14 | 19,112 | -0.15(-0.83%) |
Apr 21, 2010 | 18.34 | 18.34 | 18.24 | 18.30 | 21,171 | -0.12(-0.67%) |
Apr 20, 2010 | 18.40 | 18.43 | 18.38 | 18.42 | 41,838 | +0.14(+0.74%) |
Apr 16, 2010 | 18.28 | 18.28 | 18.28 | 18.28 | 0 | -0.31(-1.68%) |
Apr 15, 2010 | 18.53 | 18.61 | 18.51 | 18.60 | 14,052 | +0.00(+0.00%) |
Apr 14, 2010 | 18.53 | 18.60 | 18.53 | 18.60 | 6,561 | +0.14(+0.75%) |
Apr 13, 2010 | 18.46 | 18.46 | 18.46 | 18.46 | 5,392 | +0.01(+0.06%) |
Apr 12, 2010 | 18.45 | 18.45 | 18.45 | 18.45 | 2,855 | +0.03(+0.14%) |
Apr 09, 2010 | 18.46 | 18.46 | 18.34 | 18.42 | 14,929 | +0.09(+0.51%) |
Apr 08, 2010 | 18.31 | 18.33 | 18.31 | 18.33 | 9,788 | +0.03(+0.19%) |
Apr 07, 2010 | 18.34 | 18.34 | 18.29 | 18.29 | 531 | -0.11(-0.59%) |
Apr 06, 2010 | 18.35 | 18.40 | 18.35 | 18.40 | 9,058 | +0.00(+0.02%) |
Apr 05, 2010 | 18.40 | 18.42 | 18.38 | 18.40 | 8,614 | +0.13(+0.70%) |
Apr 01, 2010 | 18.25 | 18.27 | 18.27 | 18.27 | 34,533 | +0.20(+1.12%) |
Mar 31, 2010 | 18.05 | 18.08 | 18.05 | 18.07 | 4,244 | -0.08(-0.46%) |
Mar 30, 2010 | 18.10 | 18.15 | 18.10 | 18.15 | 16,926 | +0.02(+0.08%) |
Mar 29, 2010 | 18.03 | 18.13 | 18.03 | 18.13 | 4,170 | +0.05(+0.29%) |
Mar 26, 2010 | 18.09 | 18.09 | 18.04 | 18.08 | 3,200 | +0.06(+0.31%) |
Mar 25, 2010 | 18.08 | 18.18 | 18.00 | 18.02 | 5,857 | +0.05(+0.29%) |
Mar 24, 2010 | 17.95 | 17.97 | 17.89 | 17.97 | 8,885 | -0.12(-0.67%) |
Mar 23, 2010 | 17.91 | 18.09 | 17.90 | 18.09 | 3,851 | +0.15(+0.86%) |
Mar 22, 2010 | 17.71 | 17.94 | 17.71 | 17.94 | 3,453 | +0.01(+0.04%) |
Mar 19, 2010 | 18.05 | 18.05 | 17.92 | 17.93 | 1,195 | -0.10(-0.54%) |
Mar 18, 2010 | 18.01 | 18.03 | 18.01 | 18.03 | 603 | +0.02(+0.13%) |
Mar 17, 2010 | 18.02 | 18.04 | 17.98 | 18.01 | 24,946 | +0.07(+0.40%) |
Mar 16, 2010 | 17.92 | 17.93 | 17.89 | 17.93 | 4,321 | +0.15(+0.83%) |
Mar 15, 2010 | 17.79 | 17.79 | 17.79 | 17.79 | 2,656 | -0.08(-0.46%) |
Mar 12, 2010 | 17.87 | 17.87 | 17.85 | 17.87 | 4,314 | +0.02(+0.13%) |
Mar 11, 2010 | 17.87 | 17.87 | 17.82 | 17.85 | 13,861 | -0.03(-0.15%) |
Mar 10, 2010 | 17.84 | 17.91 | 17.84 | 17.87 | 9,244 | +0.08(+0.47%) |
Mar 09, 2010 | 17.73 | 17.86 | 17.73 | 17.79 | 11,103 | -0.02(-0.08%) |
Mar 08, 2010 | 17.81 | 17.82 | 17.79 | 17.81 | 24,917 | -0.02(-0.08%) |
Mar 05, 2010 | 17.76 | 17.82 | 17.76 | 17.82 | 14,349 | +0.32(+1.83%) |
Mar 04, 2010 | 17.45 | 17.50 | 17.44 | 17.50 | 47,449 | -0.02(-0.13%) |
Mar 03, 2010 | 17.52 | 17.52 | 17.52 | 17.52 | 664 | +0.15(+0.87%) |
Mar 02, 2010 | 17.37 | 17.37 | 17.37 | 17.37 | 8,500 | +0.09(+0.52%) |