Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2010 | 16.22 | 16.44 | 16.13 | 16.22 | 1,212,975 | -0.18(-1.09%) |
May 27, 2010 | 16.26 | 16.41 | 15.98 | 16.40 | 1,754,846 | +0.47(+2.93%) |
May 26, 2010 | 16.17 | 16.28 | 15.88 | 15.93 | 1,850,687 | -0.12(-0.73%) |
May 25, 2010 | 15.62 | 16.05 | 15.44 | 16.05 | 1,802,338 | +0.03(+0.19%) |
May 24, 2010 | 16.17 | 16.26 | 15.96 | 16.02 | 1,849,059 | -0.30(-1.81%) |
May 21, 2010 | 15.93 | 16.33 | 15.60 | 16.31 | 2,714,592 | +0.26(+1.60%) |
May 20, 2010 | 16.24 | 16.49 | 16.06 | 16.06 | 1,999,212 | -0.85(-5.02%) |
May 19, 2010 | 16.71 | 16.96 | 16.59 | 16.91 | 2,223,221 | +0.13(+0.79%) |
May 18, 2010 | 17.44 | 17.54 | 16.77 | 16.77 | 2,477,066 | -0.60(-3.45%) |
May 17, 2010 | 16.58 | 17.76 | 16.58 | 17.37 | 3,975,696 | +0.92(+5.58%) |
May 14, 2010 | 16.45 | 16.73 | 16.35 | 16.45 | 1,797,325 | -0.31(-1.86%) |
May 13, 2010 | 16.63 | 16.93 | 16.44 | 16.77 | 1,804,305 | +0.13(+0.80%) |
May 12, 2010 | 16.39 | 16.67 | 16.36 | 16.63 | 981,785 | +0.25(+1.52%) |
May 11, 2010 | 16.58 | 16.66 | 16.36 | 16.38 | 1,736,994 | -0.32(-1.91%) |
May 10, 2010 | 16.56 | 16.70 | 16.52 | 16.70 | 1,458,859 | +0.68(+4.28%) |
May 07, 2010 | 16.07 | 16.31 | 15.69 | 16.02 | 3,332,623 | +0.37(+2.39%) |
May 06, 2010 | 16.59 | 16.73 | 15.04 | 15.65 | 2,456,872 | -0.93(-5.63%) |
May 05, 2010 | 16.81 | 16.93 | 16.58 | 16.58 | 1,995,767 | -0.16(-0.98%) |
May 04, 2010 | 16.66 | 16.85 | 16.56 | 16.74 | 2,622,521 | -0.13(-0.78%) |
May 03, 2010 | 16.84 | 16.90 | 16.62 | 16.88 | 2,150,634 | +0.14(+0.84%) |
Apr 30, 2010 | 17.41 | 17.51 | 16.70 | 16.73 | 2,400,584 | -0.61(-3.54%) |
Apr 29, 2010 | 17.42 | 17.49 | 17.16 | 17.35 | 1,455,153 | -0.01(-0.04%) |
Apr 28, 2010 | 17.87 | 18.04 | 17.09 | 17.36 | 3,603,273 | -0.36(-2.02%) |
Apr 27, 2010 | 17.93 | 18.04 | 17.68 | 17.72 | 3,011,209 | -0.29(-1.60%) |
Apr 26, 2010 | 18.15 | 18.24 | 17.90 | 18.00 | 1,595,578 | -0.10(-0.56%) |
Apr 23, 2010 | 18.03 | 18.18 | 17.92 | 18.10 | 1,198,954 | +0.05(+0.26%) |
Apr 22, 2010 | 17.88 | 18.07 | 17.72 | 18.06 | 1,264,173 | +0.09(+0.52%) |
Apr 21, 2010 | 17.96 | 18.22 | 17.87 | 17.96 | 8,859 | +0.11(+0.61%) |
Apr 20, 2010 | 17.62 | 17.89 | 17.58 | 17.86 | 1,736,790 | +0.30(+1.68%) |
Apr 19, 2010 | 17.37 | 17.58 | 17.33 | 17.56 | 1,689,427 | +0.09(+0.49%) |
Apr 16, 2010 | 17.68 | 17.79 | 17.40 | 17.47 | 3,079,808 | -0.19(-1.10%) |
Apr 15, 2010 | 17.25 | 17.67 | 17.14 | 17.67 | 2,552,986 | +0.44(+2.58%) |
Apr 14, 2010 | 16.73 | 17.23 | 16.73 | 17.23 | 2,047,942 | +0.51(+3.03%) |
Apr 13, 2010 | 16.68 | 16.74 | 16.49 | 16.72 | 1,341,629 | -0.01(-0.05%) |
Apr 12, 2010 | 16.91 | 16.97 | 16.65 | 16.73 | 1,212,714 | -0.16(-0.97%) |
Apr 09, 2010 | 16.89 | 16.93 | 16.77 | 16.89 | 1,082,449 | +0.02(+0.14%) |
Apr 08, 2010 | 16.57 | 16.88 | 16.57 | 16.87 | 1,308,358 | +0.12(+0.74%) |
Apr 07, 2010 | 16.88 | 17.02 | 16.70 | 16.74 | 1,945,786 | -0.19(-1.15%) |
Apr 06, 2010 | 16.87 | 16.96 | 16.77 | 16.94 | 1,560,409 | +0.14(+0.83%) |
Apr 05, 2010 | 16.70 | 16.90 | 16.61 | 16.80 | 816,257 | +0.19(+1.17%) |
Apr 01, 2010 | 16.55 | 16.60 | 16.60 | 16.60 | 1,380,585 | +0.19(+1.19%) |
Mar 31, 2010 | 16.56 | 16.64 | 16.39 | 16.41 | 1,386,622 | -0.23(-1.40%) |
Mar 30, 2010 | 16.56 | 16.65 | 16.46 | 16.64 | 1,634,977 | +0.08(+0.47%) |
Mar 29, 2010 | 16.59 | 16.78 | 16.47 | 16.56 | 1,655,064 | -0.02(-0.14%) |
Mar 26, 2010 | 16.60 | 16.78 | 16.45 | 16.59 | 1,188,845 | +0.02(+0.14%) |
Mar 25, 2010 | 16.84 | 16.93 | 16.56 | 16.56 | 1,961,909 | -0.15(-0.89%) |
Mar 24, 2010 | 16.88 | 16.88 | 16.70 | 16.71 | 1,137,262 | -0.21(-1.24%) |
Mar 23, 2010 | 16.91 | 16.95 | 16.75 | 16.92 | 1,418,541 | -0.01(-0.05%) |
Mar 22, 2010 | 16.76 | 16.99 | 16.69 | 16.93 | 1,394,213 | +0.12(+0.69%) |
Mar 19, 2010 | 16.93 | 17.20 | 16.73 | 16.81 | 1,675,949 | -0.11(-0.64%) |
Mar 18, 2010 | 16.93 | 16.98 | 16.84 | 16.92 | 1,386,493 | +0.02(+0.14%) |
Mar 17, 2010 | 16.72 | 16.94 | 16.65 | 16.90 | 1,444,228 | +0.18(+1.07%) |
Mar 16, 2010 | 16.49 | 16.73 | 16.49 | 16.72 | 1,474,687 | +0.23(+1.42%) |
Mar 15, 2010 | 16.42 | 16.49 | 16.40 | 16.49 | 1,108,303 | +0.06(+0.38%) |
Mar 12, 2010 | 16.35 | 16.47 | 16.27 | 16.42 | 1,202,911 | +0.19(+1.15%) |
Mar 11, 2010 | 16.16 | 16.26 | 16.04 | 16.24 | 727,715 | +0.02(+0.10%) |
Mar 10, 2010 | 16.10 | 16.33 | 15.93 | 16.22 | 2,243,894 | +0.11(+0.68%) |
Mar 09, 2010 | 16.17 | 16.21 | 16.01 | 16.11 | 2,136,663 | -0.14(-0.86%) |
Mar 08, 2010 | 16.29 | 16.45 | 16.14 | 16.25 | 1,682,535 | -0.02(-0.14%) |
Mar 05, 2010 | 16.14 | 16.30 | 16.05 | 16.28 | 1,551,669 | +0.30(+1.85%) |
Mar 04, 2010 | 16.23 | 16.27 | 15.81 | 15.98 | 1,887,510 | -0.25(-1.53%) |
Mar 03, 2010 | 16.21 | 16.27 | 16.14 | 16.23 | 1,205,884 | +0.15(+0.92%) |
Mar 02, 2010 | 16.06 | 16.14 | 15.96 | 16.08 | 1,363,058 | +0.10(+0.63%) |