Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2010 | 16.78 | 17.05 | 16.57 | 16.78 | 319,754 | +0.15(+0.87%) |
May 27, 2010 | 16.38 | 16.68 | 16.36 | 16.64 | 230,875 | +0.44(+2.69%) |
May 26, 2010 | 16.15 | 16.42 | 16.15 | 16.20 | 513,936 | +0.08(+0.47%) |
May 25, 2010 | 16.09 | 16.26 | 15.92 | 16.12 | 555,821 | -0.18(-1.10%) |
May 24, 2010 | 16.26 | 16.54 | 16.19 | 16.30 | 424,918 | -0.06(-0.34%) |
May 21, 2010 | 16.22 | 16.47 | 16.04 | 16.36 | 229,252 | +0.08(+0.47%) |
May 20, 2010 | 16.37 | 16.50 | 16.21 | 16.28 | 372,799 | -0.69(-4.07%) |
May 19, 2010 | 17.21 | 17.39 | 16.90 | 16.97 | 398,287 | -0.41(-2.38%) |
May 18, 2010 | 17.83 | 18.11 | 17.20 | 17.39 | 690,051 | -0.41(-2.33%) |
May 17, 2010 | 17.44 | 17.84 | 17.30 | 17.80 | 326,778 | +0.32(+1.86%) |
May 14, 2010 | 17.48 | 17.54 | 17.27 | 17.48 | 279,765 | -0.10(-0.55%) |
May 13, 2010 | 17.68 | 17.84 | 17.45 | 17.57 | 391,442 | +0.00(+0.00%) |
May 12, 2010 | 17.29 | 17.60 | 17.19 | 17.57 | 349,723 | +0.39(+2.25%) |
May 11, 2010 | 17.29 | 17.39 | 17.19 | 17.19 | 350,512 | -0.18(-1.03%) |
May 10, 2010 | 17.27 | 17.37 | 17.11 | 17.37 | 531,364 | +0.77(+4.62%) |
May 07, 2010 | 16.90 | 17.14 | 16.34 | 16.60 | 509,388 | -0.33(-1.96%) |
May 06, 2010 | 16.19 | 17.51 | 16.19 | 16.93 | 607,816 | +0.68(+4.21%) |
May 05, 2010 | 16.54 | 16.61 | 16.21 | 16.25 | 313,066 | -0.48(-2.85%) |
May 04, 2010 | 16.86 | 16.93 | 16.61 | 16.73 | 233,922 | -0.19(-1.14%) |
May 03, 2010 | 16.93 | 16.96 | 16.58 | 16.92 | 273,331 | -0.06(-0.37%) |
Apr 30, 2010 | 16.86 | 17.17 | 16.73 | 16.98 | 400,243 | +0.26(+1.57%) |
Apr 29, 2010 | 16.59 | 16.82 | 16.47 | 16.72 | 259,637 | +0.09(+0.54%) |
Apr 28, 2010 | 16.64 | 16.69 | 16.22 | 16.63 | 373,024 | -0.02(-0.12%) |
Apr 27, 2010 | 16.95 | 17.09 | 16.61 | 16.65 | 501,032 | -0.42(-2.47%) |
Apr 26, 2010 | 16.98 | 17.13 | 16.94 | 17.07 | 235,824 | +0.12(+0.73%) |
Apr 23, 2010 | 16.96 | 16.97 | 16.77 | 16.95 | 224,347 | -0.01(-0.08%) |
Apr 22, 2010 | 16.93 | 17.12 | 16.81 | 16.96 | 218,201 | -0.10(-0.57%) |
Apr 21, 2010 | 16.92 | 17.24 | 16.92 | 17.06 | 255,238 | +0.06(+0.32%) |
Apr 20, 2010 | 16.79 | 17.07 | 16.70 | 17.00 | 317,648 | +0.11(+0.65%) |
Apr 19, 2010 | 16.61 | 16.90 | 16.50 | 16.89 | 489,226 | +0.28(+1.71%) |
Apr 16, 2010 | 16.46 | 16.76 | 16.44 | 16.61 | 246,093 | +0.04(+0.25%) |
Apr 15, 2010 | 16.73 | 17.05 | 16.55 | 16.57 | 346,634 | -0.12(-0.70%) |
Apr 14, 2010 | 16.73 | 16.77 | 16.51 | 16.68 | 271,659 | +0.09(+0.54%) |
Apr 13, 2010 | 16.48 | 16.77 | 16.41 | 16.59 | 397,747 | +0.15(+0.88%) |
Apr 12, 2010 | 16.43 | 16.45 | 16.29 | 16.45 | 165,233 | +0.08(+0.51%) |
Apr 09, 2010 | 16.29 | 16.41 | 16.17 | 16.37 | 251,045 | -0.03(-0.17%) |
Apr 08, 2010 | 16.56 | 16.57 | 16.26 | 16.39 | 386,086 | -0.23(-1.41%) |
Apr 07, 2010 | 15.67 | 16.66 | 15.67 | 16.63 | 722,510 | +0.99(+6.32%) |
Apr 06, 2010 | 15.45 | 15.72 | 15.41 | 15.64 | 393,198 | +0.12(+0.76%) |
Apr 05, 2010 | 15.59 | 15.65 | 15.47 | 15.52 | 257,828 | -0.01(-0.04%) |
Apr 01, 2010 | 15.25 | 15.53 | 15.53 | 15.53 | 342,192 | +0.34(+2.23%) |
Mar 31, 2010 | 15.31 | 15.37 | 15.19 | 15.19 | 200,007 | -0.08(-0.54%) |
Mar 30, 2010 | 15.20 | 15.32 | 15.20 | 15.27 | 150,599 | +0.03(+0.23%) |
Mar 29, 2010 | 15.20 | 15.30 | 15.03 | 15.24 | 203,779 | +0.03(+0.18%) |
Mar 26, 2010 | 15.23 | 15.27 | 15.19 | 15.21 | 362,856 | -0.06(-0.36%) |
Mar 25, 2010 | 15.40 | 15.40 | 15.20 | 15.27 | 269,570 | -0.12(-0.76%) |
Mar 24, 2010 | 15.38 | 15.53 | 15.33 | 15.38 | 234,390 | +0.00(+0.00%) |
Mar 23, 2010 | 15.29 | 15.41 | 15.20 | 15.38 | 280,681 | +0.12(+0.81%) |
Mar 22, 2010 | 15.14 | 15.37 | 15.14 | 15.26 | 184,731 | +0.00(+0.00%) |
Mar 19, 2010 | 15.21 | 15.31 | 15.18 | 15.26 | 283,847 | +0.04(+0.27%) |
Mar 18, 2010 | 15.28 | 15.30 | 15.09 | 15.22 | 272,854 | -0.01(-0.09%) |
Mar 17, 2010 | 15.29 | 15.32 | 15.15 | 15.23 | 244,911 | -0.02(-0.14%) |
Mar 16, 2010 | 15.00 | 15.30 | 14.96 | 15.25 | 303,611 | +0.25(+1.66%) |
Mar 15, 2010 | 14.98 | 15.01 | 14.94 | 15.01 | 288,891 | +0.13(+0.87%) |
Mar 12, 2010 | 14.72 | 14.88 | 14.61 | 14.88 | 229,441 | +0.21(+1.40%) |
Mar 11, 2010 | 14.51 | 14.67 | 14.51 | 14.67 | 114,130 | +0.10(+0.66%) |
Mar 10, 2010 | 14.47 | 14.60 | 14.46 | 14.57 | 246,019 | +0.03(+0.24%) |
Mar 09, 2010 | 14.51 | 14.60 | 14.47 | 14.54 | 261,301 | -0.01(-0.09%) |
Mar 08, 2010 | 14.59 | 14.59 | 14.40 | 14.55 | 196,012 | +0.04(+0.28%) |
Mar 05, 2010 | 14.46 | 14.53 | 14.42 | 14.51 | 130,645 | +0.09(+0.62%) |
Mar 04, 2010 | 14.45 | 14.48 | 14.39 | 14.42 | 248,681 | -0.01(-0.05%) |
Mar 03, 2010 | 14.31 | 14.55 | 14.25 | 14.43 | 368,463 | +0.11(+0.77%) |
Mar 02, 2010 | 14.06 | 14.37 | 13.99 | 14.32 | 551,527 | +0.30(+2.14%) |