Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2010 | 16.36 | 16.61 | 16.24 | 16.36 | 1,252,391 | -0.01(-0.06%) |
May 27, 2010 | 16.30 | 16.60 | 16.20 | 16.37 | 1,252,547 | +0.39(+2.43%) |
May 26, 2010 | 16.10 | 16.37 | 15.90 | 15.98 | 431 | -0.04(-0.23%) |
May 25, 2010 | 15.59 | 16.05 | 15.42 | 16.02 | 1,458,696 | -0.14(-0.86%) |
May 24, 2010 | 16.20 | 16.34 | 16.00 | 16.16 | 1,099,752 | -0.09(-0.54%) |
May 21, 2010 | 15.87 | 16.29 | 15.65 | 16.25 | 2,214,745 | +0.21(+1.30%) |
May 20, 2010 | 16.09 | 16.25 | 16.04 | 16.04 | 2,212,389 | -0.86(-5.07%) |
May 19, 2010 | 17.03 | 17.14 | 16.66 | 16.90 | 1,317,567 | -0.32(-1.83%) |
May 18, 2010 | 17.42 | 17.43 | 17.14 | 17.21 | 1,187,615 | +0.05(+0.30%) |
May 17, 2010 | 17.37 | 17.37 | 16.82 | 17.16 | 1,182,991 | -0.18(-1.03%) |
May 14, 2010 | 17.34 | 17.55 | 17.18 | 17.34 | 1,276,955 | -0.31(-1.75%) |
May 13, 2010 | 17.79 | 17.88 | 17.65 | 17.65 | 693,374 | -0.23(-1.29%) |
May 12, 2010 | 17.70 | 17.89 | 17.66 | 17.88 | 1,544,485 | +0.22(+1.22%) |
May 11, 2010 | 17.73 | 17.81 | 17.63 | 17.66 | 1,215,310 | +0.34(+1.99%) |
May 10, 2010 | 17.17 | 17.34 | 17.14 | 17.32 | 1,083,644 | +0.72(+4.35%) |
May 07, 2010 | 17.10 | 17.13 | 16.34 | 16.60 | 1,326,931 | -0.34(-2.04%) |
May 06, 2010 | 16.87 | 17.52 | 16.23 | 16.94 | 1,322,316 | -0.07(-0.43%) |
May 05, 2010 | 16.84 | 17.08 | 16.36 | 17.01 | 965,191 | +0.40(+2.44%) |
May 04, 2010 | 16.49 | 16.70 | 16.34 | 16.61 | 576,064 | -0.16(-0.93%) |
May 03, 2010 | 16.59 | 16.78 | 16.59 | 16.77 | 430,255 | +0.27(+1.62%) |
Apr 30, 2010 | 16.86 | 16.88 | 16.48 | 16.50 | 560,339 | -0.39(-2.31%) |
Apr 29, 2010 | 16.61 | 16.89 | 16.61 | 16.89 | 673,921 | +0.37(+2.26%) |
Apr 28, 2010 | 16.75 | 16.75 | 16.36 | 16.52 | 506,860 | -0.16(-0.94%) |
Apr 27, 2010 | 16.93 | 16.95 | 16.62 | 16.67 | 464,400 | -0.31(-1.81%) |
Apr 26, 2010 | 16.99 | 17.03 | 16.89 | 16.98 | 562,007 | +0.02(+0.14%) |
Apr 23, 2010 | 16.99 | 16.99 | 16.84 | 16.96 | 327,124 | -0.08(-0.49%) |
Apr 22, 2010 | 16.96 | 17.07 | 16.86 | 17.04 | 370,308 | -0.01(-0.08%) |
Apr 21, 2010 | 17.04 | 17.17 | 16.94 | 17.05 | 336,143 | +0.06(+0.35%) |
Apr 20, 2010 | 16.97 | 17.05 | 16.96 | 17.00 | 165,565 | +0.22(+1.29%) |
Apr 19, 2010 | 16.61 | 16.79 | 16.55 | 16.78 | 527,039 | +0.08(+0.47%) |
Apr 16, 2010 | 17.01 | 17.10 | 16.65 | 16.70 | 948,128 | -0.36(-2.13%) |
Apr 15, 2010 | 16.76 | 17.06 | 16.72 | 17.06 | 436,370 | +0.26(+1.53%) |
Apr 14, 2010 | 16.75 | 16.89 | 16.71 | 16.81 | 965,652 | +0.09(+0.55%) |
Apr 13, 2010 | 16.66 | 16.75 | 16.56 | 16.71 | 836,761 | +0.06(+0.39%) |
Apr 12, 2010 | 16.67 | 16.72 | 16.61 | 16.65 | 344,483 | -0.11(-0.66%) |
Apr 09, 2010 | 16.62 | 16.80 | 16.55 | 16.76 | 463,922 | +0.11(+0.69%) |
Apr 08, 2010 | 16.54 | 16.72 | 16.33 | 16.65 | 392,701 | +0.01(+0.06%) |
Apr 07, 2010 | 16.73 | 16.86 | 16.57 | 16.64 | 357,916 | -0.19(-1.15%) |
Apr 06, 2010 | 16.85 | 16.99 | 16.81 | 16.83 | 414,992 | -0.14(-0.84%) |
Apr 05, 2010 | 16.78 | 16.99 | 16.78 | 16.97 | 182,969 | +0.16(+0.93%) |
Apr 01, 2010 | 16.72 | 16.82 | 16.82 | 16.82 | 387,538 | +0.12(+0.74%) |
Mar 31, 2010 | 16.67 | 16.77 | 16.54 | 16.69 | 384,354 | +0.04(+0.25%) |
Mar 30, 2010 | 16.60 | 16.77 | 16.51 | 16.65 | 374,083 | +0.12(+0.70%) |
Mar 29, 2010 | 16.60 | 16.68 | 16.50 | 16.54 | 304,700 | -0.01(-0.06%) |
Mar 26, 2010 | 16.54 | 16.56 | 16.38 | 16.54 | 495,562 | +0.00(+0.03%) |
Mar 25, 2010 | 16.66 | 16.68 | 16.51 | 16.54 | 368,179 | +0.00(+0.03%) |
Mar 24, 2010 | 16.86 | 16.86 | 16.48 | 16.54 | 388,071 | -0.42(-2.49%) |
Mar 23, 2010 | 16.73 | 17.02 | 16.63 | 16.96 | 305,844 | +0.27(+1.63%) |
Mar 22, 2010 | 16.69 | 16.79 | 16.59 | 16.69 | 383,613 | -0.13(-0.77%) |
Mar 19, 2010 | 17.04 | 17.37 | 16.78 | 16.82 | 422,436 | -0.21(-1.22%) |
Mar 18, 2010 | 16.99 | 17.12 | 16.97 | 17.02 | 224,022 | +0.02(+0.14%) |
Mar 17, 2010 | 17.01 | 17.14 | 16.94 | 17.00 | 332,189 | +0.03(+0.16%) |
Mar 16, 2010 | 16.92 | 17.12 | 16.81 | 16.97 | 388,371 | +0.10(+0.57%) |
Mar 15, 2010 | 16.75 | 16.89 | 16.74 | 16.88 | 383,019 | +0.11(+0.66%) |
Mar 12, 2010 | 16.55 | 16.82 | 16.55 | 16.77 | 526,402 | +0.28(+1.67%) |
Mar 11, 2010 | 16.18 | 16.51 | 16.14 | 16.49 | 332,754 | +0.25(+1.53%) |
Mar 10, 2010 | 16.30 | 16.37 | 16.13 | 16.24 | 362,203 | -0.08(-0.48%) |
Mar 09, 2010 | 16.33 | 16.44 | 16.24 | 16.32 | 550,372 | +0.00(+0.00%) |
Mar 08, 2010 | 16.31 | 16.43 | 16.21 | 16.32 | 657,400 | +0.04(+0.23%) |
Mar 05, 2010 | 16.18 | 16.32 | 16.07 | 16.28 | 717,562 | +0.10(+0.63%) |
Mar 04, 2010 | 16.31 | 16.37 | 16.08 | 16.18 | 389,894 | -0.11(-0.65%) |
Mar 03, 2010 | 16.31 | 16.42 | 16.17 | 16.29 | 359,183 | +0.01(+0.08%) |
Mar 02, 2010 | 16.11 | 16.29 | 15.94 | 16.27 | 508,309 | +0.21(+1.31%) |