Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2010 | 16.45 | 16.60 | 16.37 | 16.57 | 12,008 | +0.11(+0.67%) |
May 27, 2010 | 16.43 | 16.45 | 16.38 | 16.45 | 8,476 | +0.32(+1.96%) |
May 26, 2010 | 16.29 | 16.45 | 16.10 | 16.14 | 11,689 | +0.01(+0.03%) |
May 25, 2010 | 15.79 | 16.15 | 15.60 | 16.13 | 40,609 | +0.06(+0.34%) |
May 24, 2010 | 16.09 | 16.29 | 16.08 | 16.08 | 34,188 | -0.17(-1.07%) |
May 21, 2010 | 15.86 | 16.34 | 15.78 | 16.25 | 171,281 | +0.19(+1.20%) |
May 20, 2010 | 16.09 | 16.43 | 16.05 | 16.06 | 23,841 | -0.66(-3.95%) |
May 19, 2010 | 16.69 | 16.75 | 16.51 | 16.72 | 124,253 | -0.07(-0.44%) |
May 18, 2010 | 17.23 | 17.23 | 16.79 | 16.79 | 4,738 | -0.27(-1.56%) |
May 17, 2010 | 17.05 | 17.06 | 16.74 | 17.06 | 5,241 | +0.15(+0.88%) |
May 14, 2010 | 16.94 | 16.96 | 16.88 | 16.91 | 2,004 | -0.53(-3.06%) |
May 13, 2010 | 17.56 | 17.60 | 17.44 | 17.45 | 4,656 | -0.16(-0.92%) |
May 12, 2010 | 17.41 | 17.64 | 17.38 | 17.61 | 13,438 | +0.15(+0.87%) |
May 11, 2010 | 17.52 | 17.56 | 17.29 | 17.46 | 6,887 | +0.17(+1.01%) |
May 10, 2010 | 17.38 | 17.38 | 17.24 | 17.28 | 1,779 | +0.61(+3.69%) |
May 07, 2010 | 17.02 | 17.02 | 16.56 | 16.67 | 12,557 | -0.36(-2.10%) |
May 06, 2010 | 17.55 | 17.55 | 16.06 | 17.02 | 13,861 | -0.65(-3.69%) |
May 05, 2010 | 17.68 | 17.68 | 17.57 | 17.68 | 917 | -0.10(-0.57%) |
May 04, 2010 | 17.91 | 17.91 | 17.67 | 17.78 | 7,002 | -0.51(-2.81%) |
May 03, 2010 | 18.10 | 18.37 | 18.10 | 18.29 | 19,832 | +0.24(+1.32%) |
Apr 30, 2010 | 18.37 | 18.43 | 18.05 | 18.05 | 9,553 | -0.34(-1.85%) |
Apr 29, 2010 | 18.16 | 18.40 | 18.16 | 18.39 | 12,344 | +0.44(+2.45%) |
Apr 28, 2010 | 17.99 | 18.00 | 17.87 | 17.95 | 2,541 | -0.01(-0.05%) |
Apr 27, 2010 | 18.27 | 18.33 | 17.96 | 17.96 | 13,560 | -0.38(-2.05%) |
Apr 26, 2010 | 18.39 | 18.42 | 18.34 | 18.34 | 4,670 | -0.03(-0.15%) |
Apr 23, 2010 | 18.24 | 18.36 | 18.22 | 18.36 | 5,079 | +0.10(+0.55%) |
Apr 22, 2010 | 17.99 | 18.26 | 17.91 | 18.26 | 17,319 | +0.22(+1.21%) |
Apr 21, 2010 | 18.06 | 18.09 | 18.01 | 18.04 | 4,225 | -0.13(-0.70%) |
Apr 20, 2010 | 18.13 | 18.17 | 18.05 | 18.17 | 4,705 | +0.16(+0.87%) |
Apr 19, 2010 | 18.00 | 18.06 | 17.85 | 18.02 | 6,747 | -0.02(-0.10%) |
Apr 16, 2010 | 18.18 | 18.23 | 17.94 | 18.03 | 66,421 | -0.18(-1.01%) |
Apr 15, 2010 | 18.21 | 18.25 | 18.13 | 18.22 | 17,415 | +0.04(+0.20%) |
Apr 14, 2010 | 18.03 | 18.18 | 17.97 | 18.18 | 13,693 | +0.20(+1.12%) |
Apr 13, 2010 | 17.93 | 17.98 | 17.86 | 17.98 | 196,204 | +0.05(+0.31%) |
Apr 12, 2010 | 17.98 | 17.98 | 17.91 | 17.92 | 11,471 | -0.02(-0.10%) |
Apr 09, 2010 | 17.81 | 17.94 | 17.81 | 17.94 | 17,797 | +0.11(+0.62%) |
Apr 08, 2010 | 17.77 | 17.88 | 17.64 | 17.83 | 17,799 | +0.06(+0.31%) |
Apr 07, 2010 | 17.91 | 17.91 | 17.71 | 17.78 | 31,687 | -0.13(-0.72%) |
Apr 06, 2010 | 17.86 | 17.92 | 17.83 | 17.91 | 5,021 | +0.04(+0.21%) |
Apr 05, 2010 | 17.78 | 17.91 | 17.78 | 17.87 | 9,733 | +0.17(+0.93%) |
Apr 01, 2010 | 17.79 | 17.70 | 17.70 | 17.70 | 20,267 | +0.06(+0.36%) |
Mar 31, 2010 | 17.64 | 17.70 | 17.59 | 17.64 | 7,332 | -0.04(-0.21%) |
Mar 30, 2010 | 17.74 | 17.74 | 17.60 | 17.68 | 9,295 | -0.02(-0.10%) |
Mar 29, 2010 | 17.66 | 17.74 | 17.65 | 17.69 | 27,918 | +0.17(+0.94%) |
Mar 26, 2010 | 17.59 | 17.65 | 17.48 | 17.53 | 11,083 | +0.01(+0.05%) |
Mar 25, 2010 | 17.68 | 17.73 | 17.52 | 17.52 | 11,647 | -0.08(-0.47%) |
Mar 24, 2010 | 17.73 | 17.73 | 17.59 | 17.60 | 21,703 | -0.18(-1.03%) |
Mar 23, 2010 | 17.73 | 17.79 | 17.65 | 17.79 | 22,154 | +0.09(+0.52%) |
Mar 22, 2010 | 17.48 | 17.72 | 17.48 | 17.69 | 3,817 | +0.16(+0.89%) |
Mar 19, 2010 | 17.64 | 17.64 | 17.51 | 17.54 | 6,144 | -0.05(-0.26%) |
Mar 18, 2010 | 17.57 | 17.58 | 17.53 | 17.58 | 29,467 | +0.02(+0.10%) |
Mar 17, 2010 | 17.57 | 17.63 | 17.51 | 17.57 | 113,166 | +0.09(+0.49%) |
Mar 16, 2010 | 17.43 | 17.49 | 17.38 | 17.48 | 5,758 | +0.12(+0.67%) |
Mar 15, 2010 | 17.26 | 17.36 | 17.26 | 17.36 | 3,833 | +0.03(+0.16%) |
Mar 12, 2010 | 17.36 | 17.36 | 17.28 | 17.34 | 8,977 | +0.10(+0.59%) |
Mar 11, 2010 | 17.17 | 17.24 | 17.15 | 17.24 | 13,187 | -0.03(-0.16%) |
Mar 10, 2010 | 17.11 | 17.26 | 17.11 | 17.26 | 8,503 | +0.17(+0.97%) |
Mar 09, 2010 | 17.01 | 17.17 | 16.98 | 17.10 | 123,985 | +0.03(+0.16%) |
Mar 08, 2010 | 17.11 | 17.11 | 17.04 | 17.07 | 31,675 | +0.01(+0.05%) |
Mar 05, 2010 | 16.90 | 17.06 | 16.87 | 17.06 | 21,740 | +0.25(+1.50%) |
Mar 04, 2010 | 16.84 | 16.85 | 16.74 | 16.81 | 17,284 | -0.02(-0.14%) |
Mar 03, 2010 | 16.82 | 16.92 | 16.78 | 16.83 | 50,328 | +0.02(+0.11%) |
Mar 02, 2010 | 16.79 | 16.83 | 16.77 | 16.81 | 7,466 | +0.07(+0.44%) |