Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2010 | 16.40 | 16.41 | 16.13 | 16.21 | 283,737 | -0.19(-1.16%) |
May 27, 2010 | 16.09 | 16.41 | 15.85 | 16.40 | 236,933 | +0.56(+3.54%) |
May 26, 2010 | 15.92 | 16.23 | 15.73 | 15.84 | 338,316 | -0.04(-0.25%) |
May 25, 2010 | 16.06 | 16.12 | 15.73 | 15.88 | 212,939 | -0.26(-1.62%) |
May 24, 2010 | 16.04 | 16.25 | 15.86 | 16.14 | 238,563 | +0.04(+0.25%) |
May 21, 2010 | 16.21 | 16.40 | 15.96 | 16.10 | 503,860 | -0.36(-2.21%) |
May 20, 2010 | 16.80 | 16.98 | 16.44 | 16.46 | 313,410 | -0.68(-3.96%) |
May 19, 2010 | 17.28 | 17.44 | 16.99 | 17.14 | 225,133 | -0.23(-1.32%) |
May 18, 2010 | 17.80 | 17.80 | 17.17 | 17.37 | 382,581 | -0.24(-1.35%) |
May 17, 2010 | 17.67 | 17.85 | 17.20 | 17.61 | 249,478 | -0.08(-0.45%) |
May 14, 2010 | 17.50 | 17.69 | 17.19 | 17.69 | 329,775 | +0.11(+0.63%) |
May 13, 2010 | 17.62 | 17.94 | 17.44 | 17.58 | 306,077 | -0.17(-0.94%) |
May 12, 2010 | 17.24 | 17.83 | 16.88 | 17.74 | 351,825 | +0.48(+2.79%) |
May 11, 2010 | 17.45 | 17.76 | 16.97 | 17.26 | 373,758 | +0.03(+0.18%) |
May 10, 2010 | 17.08 | 17.49 | 17.03 | 17.23 | 344,891 | +0.37(+2.20%) |
May 07, 2010 | 17.16 | 17.37 | 16.42 | 16.86 | 520,241 | -0.41(-2.38%) |
May 06, 2010 | 17.67 | 17.92 | 16.60 | 17.27 | 397,621 | -0.49(-2.76%) |
May 05, 2010 | 17.77 | 17.94 | 17.62 | 17.76 | 492,346 | -0.24(-1.36%) |
May 04, 2010 | 17.90 | 18.15 | 17.65 | 18.00 | 299,358 | -0.08(-0.44%) |
May 03, 2010 | 17.91 | 18.14 | 17.88 | 18.08 | 271,566 | +0.13(+0.75%) |
Apr 30, 2010 | 18.63 | 18.63 | 17.88 | 17.95 | 397,298 | -0.75(-3.99%) |
Apr 29, 2010 | 18.33 | 18.84 | 18.20 | 18.69 | 344,792 | +0.49(+2.67%) |
Apr 28, 2010 | 17.95 | 18.41 | 17.56 | 18.21 | 562,206 | +0.40(+2.26%) |
Apr 27, 2010 | 17.96 | 18.11 | 17.59 | 17.80 | 445,233 | -0.13(-0.75%) |
Apr 26, 2010 | 18.00 | 18.13 | 17.83 | 17.94 | 210,435 | -0.06(-0.35%) |
Apr 23, 2010 | 17.90 | 18.02 | 17.61 | 18.00 | 389,238 | +0.11(+0.62%) |
Apr 22, 2010 | 17.41 | 18.01 | 17.20 | 17.89 | 355,678 | +0.32(+1.84%) |
Apr 21, 2010 | 17.45 | 17.58 | 17.30 | 17.57 | 163,205 | +0.12(+0.68%) |
Apr 20, 2010 | 17.45 | 17.52 | 17.27 | 17.45 | 118,582 | +0.03(+0.18%) |
Apr 19, 2010 | 17.32 | 17.42 | 16.91 | 17.42 | 249,122 | +0.08(+0.46%) |
Apr 16, 2010 | 17.36 | 17.45 | 17.13 | 17.34 | 365,103 | +0.00(+0.00%) |
Apr 15, 2010 | 17.01 | 17.39 | 16.81 | 17.34 | 267,367 | +0.28(+1.67%) |
Apr 14, 2010 | 16.83 | 17.22 | 16.75 | 17.05 | 281,294 | +0.24(+1.46%) |
Apr 13, 2010 | 16.76 | 16.89 | 16.63 | 16.81 | 235,019 | +0.08(+0.47%) |
Apr 12, 2010 | 16.56 | 16.77 | 16.45 | 16.73 | 323,496 | +0.13(+0.81%) |
Apr 09, 2010 | 16.56 | 16.82 | 16.47 | 16.60 | 427,876 | +0.09(+0.53%) |
Apr 08, 2010 | 16.46 | 16.54 | 16.19 | 16.51 | 453,653 | -0.02(-0.10%) |
Apr 07, 2010 | 16.67 | 16.83 | 16.34 | 16.52 | 604,372 | -0.21(-1.23%) |
Apr 06, 2010 | 16.66 | 16.86 | 16.62 | 16.73 | 239,902 | -0.02(-0.09%) |
Apr 05, 2010 | 16.57 | 16.75 | 16.43 | 16.75 | 165,348 | +0.16(+0.95%) |
Apr 01, 2010 | 16.54 | 16.59 | 16.59 | 16.59 | 201,546 | +0.00(+0.00%) |
Mar 31, 2010 | 16.83 | 16.98 | 16.56 | 16.59 | 314,016 | -0.32(-1.92%) |
Mar 30, 2010 | 16.79 | 17.02 | 16.71 | 16.91 | 158,121 | +0.13(+0.75%) |
Mar 29, 2010 | 16.76 | 16.95 | 16.54 | 16.79 | 181,378 | +0.00(+0.00%) |
Mar 26, 2010 | 16.89 | 16.93 | 16.64 | 16.79 | 224,181 | -0.02(-0.09%) |
Mar 25, 2010 | 17.01 | 17.09 | 16.78 | 16.80 | 326,570 | -0.09(-0.56%) |
Mar 24, 2010 | 17.16 | 17.16 | 16.87 | 16.90 | 233,406 | -0.30(-1.75%) |
Mar 23, 2010 | 17.17 | 17.26 | 17.01 | 17.20 | 180,076 | -0.02(-0.09%) |
Mar 22, 2010 | 17.25 | 17.39 | 17.09 | 17.21 | 392,579 | -0.15(-0.86%) |
Mar 19, 2010 | 17.54 | 17.54 | 17.19 | 17.36 | 473,419 | -0.09(-0.50%) |
Mar 18, 2010 | 17.31 | 17.61 | 17.20 | 17.45 | 217,908 | +0.13(+0.73%) |
Mar 17, 2010 | 17.27 | 17.51 | 17.21 | 17.32 | 260,519 | +0.11(+0.64%) |
Mar 16, 2010 | 17.12 | 17.25 | 16.95 | 17.21 | 202,350 | +0.09(+0.55%) |
Mar 15, 2010 | 16.94 | 17.16 | 16.75 | 17.12 | 470,583 | +0.18(+1.07%) |
Mar 12, 2010 | 16.70 | 16.95 | 16.58 | 16.94 | 1,091,313 | +0.36(+2.14%) |
Mar 11, 2010 | 16.58 | 16.64 | 16.46 | 16.58 | 190,719 | -0.02(-0.14%) |
Mar 10, 2010 | 16.51 | 16.60 | 16.25 | 16.60 | 236,185 | +0.05(+0.29%) |
Mar 09, 2010 | 16.37 | 16.62 | 16.33 | 16.56 | 540,233 | +0.19(+1.16%) |
Mar 08, 2010 | 16.41 | 16.43 | 16.19 | 16.37 | 235,832 | +0.02(+0.10%) |
Mar 05, 2010 | 16.12 | 16.40 | 16.10 | 16.35 | 492,022 | +0.24(+1.47%) |
Mar 04, 2010 | 16.06 | 16.15 | 15.96 | 16.11 | 558,372 | +0.02(+0.10%) |
Mar 03, 2010 | 16.14 | 16.44 | 16.05 | 16.10 | 766,428 | -0.08(-0.49%) |
Mar 02, 2010 | 16.24 | 16.28 | 16.03 | 16.18 | 872,509 | +0.00(+0.00%) |