Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2010 | 15.62 | 15.80 | 15.57 | 15.62 | 345,589 | -0.16(-1.01%) |
May 27, 2010 | 15.41 | 15.80 | 15.31 | 15.78 | 394,499 | +0.66(+4.37%) |
May 26, 2010 | 15.12 | 15.28 | 15.05 | 15.12 | 2,388 | +0.01(+0.09%) |
May 25, 2010 | 14.97 | 15.17 | 14.82 | 15.11 | 584,206 | -0.12(-0.82%) |
May 24, 2010 | 15.37 | 15.53 | 15.20 | 15.23 | 268,548 | -0.20(-1.29%) |
May 21, 2010 | 15.25 | 15.47 | 15.16 | 15.43 | 448,369 | +0.03(+0.18%) |
May 20, 2010 | 15.40 | 15.62 | 15.37 | 15.40 | 426,846 | -0.54(-3.38%) |
May 19, 2010 | 15.91 | 16.14 | 15.87 | 15.94 | 226,434 | -0.03(-0.18%) |
May 18, 2010 | 16.25 | 16.28 | 15.95 | 15.97 | 163,696 | -0.12(-0.77%) |
May 17, 2010 | 16.08 | 16.20 | 15.84 | 16.09 | 335,364 | +0.09(+0.53%) |
May 14, 2010 | 16.01 | 16.17 | 15.89 | 16.01 | 311,195 | -0.28(-1.72%) |
May 13, 2010 | 16.37 | 16.48 | 16.25 | 16.29 | 362,292 | -0.15(-0.91%) |
May 12, 2010 | 16.20 | 16.48 | 16.16 | 16.44 | 296,228 | +0.29(+1.79%) |
May 11, 2010 | 16.14 | 16.27 | 16.08 | 16.15 | 298,528 | +0.03(+0.18%) |
May 10, 2010 | 15.94 | 16.14 | 15.91 | 16.12 | 371,180 | +0.49(+3.16%) |
May 07, 2010 | 15.96 | 16.04 | 15.61 | 15.63 | 837,925 | -0.34(-2.13%) |
May 06, 2010 | 16.00 | 16.21 | 15.62 | 15.97 | 719,299 | -0.16(-0.97%) |
May 05, 2010 | 16.29 | 16.33 | 16.09 | 16.12 | 341,475 | -0.18(-1.09%) |
May 04, 2010 | 16.49 | 16.49 | 16.23 | 16.30 | 337,110 | -0.33(-1.96%) |
May 03, 2010 | 16.47 | 16.63 | 16.44 | 16.63 | 468,050 | +0.19(+1.16%) |
Apr 30, 2010 | 16.85 | 16.97 | 16.44 | 16.44 | 370,965 | -0.36(-2.16%) |
Apr 29, 2010 | 16.58 | 16.81 | 16.40 | 16.80 | 458,188 | +0.30(+1.84%) |
Apr 28, 2010 | 16.36 | 16.58 | 16.36 | 16.50 | 221,374 | +0.21(+1.27%) |
Apr 27, 2010 | 16.44 | 16.57 | 16.28 | 16.29 | 397,286 | -0.26(-1.54%) |
Apr 26, 2010 | 16.72 | 16.72 | 16.51 | 16.55 | 366,780 | -0.17(-1.00%) |
Apr 23, 2010 | 16.68 | 16.72 | 16.58 | 16.71 | 335,674 | -0.00(-0.02%) |
Apr 22, 2010 | 16.53 | 16.72 | 16.52 | 16.72 | 217,338 | +0.06(+0.37%) |
Apr 21, 2010 | 16.65 | 16.70 | 16.56 | 16.65 | 491,058 | -0.07(-0.39%) |
Apr 20, 2010 | 16.94 | 16.94 | 16.54 | 16.72 | 397,032 | -0.14(-0.84%) |
Apr 19, 2010 | 16.60 | 16.87 | 16.52 | 16.86 | 527,379 | +0.18(+1.07%) |
Apr 16, 2010 | 16.83 | 16.84 | 16.65 | 16.68 | 314,952 | -0.15(-0.89%) |
Apr 15, 2010 | 16.74 | 16.91 | 16.73 | 16.83 | 138,606 | +0.10(+0.61%) |
Apr 14, 2010 | 16.44 | 16.73 | 16.41 | 16.73 | 127,033 | +0.33(+1.99%) |
Apr 13, 2010 | 16.29 | 16.44 | 16.27 | 16.40 | 123,710 | +0.12(+0.71%) |
Apr 12, 2010 | 16.28 | 16.30 | 16.21 | 16.29 | 316,508 | -0.00(-0.02%) |
Apr 09, 2010 | 16.25 | 16.34 | 16.20 | 16.29 | 155,602 | +0.04(+0.26%) |
Apr 08, 2010 | 16.22 | 16.29 | 16.16 | 16.25 | 186,408 | +0.00(+0.02%) |
Apr 07, 2010 | 16.07 | 16.31 | 16.07 | 16.25 | 230,008 | +0.15(+0.92%) |
Apr 06, 2010 | 15.99 | 16.12 | 15.99 | 16.10 | 201,580 | -0.01(-0.07%) |
Apr 05, 2010 | 16.16 | 16.23 | 16.03 | 16.11 | 250,179 | -0.02(-0.14%) |
Apr 01, 2010 | 16.18 | 16.13 | 16.13 | 16.13 | 486,909 | -0.03(-0.18%) |
Mar 31, 2010 | 16.16 | 16.37 | 16.16 | 16.16 | 298,475 | -0.06(-0.35%) |
Mar 30, 2010 | 16.19 | 16.24 | 16.14 | 16.22 | 186,983 | +0.06(+0.37%) |
Mar 29, 2010 | 16.20 | 16.20 | 16.11 | 16.16 | 183,473 | +0.03(+0.21%) |
Mar 26, 2010 | 16.11 | 16.17 | 16.07 | 16.12 | 307,592 | +0.07(+0.46%) |
Mar 25, 2010 | 16.06 | 16.15 | 15.99 | 16.05 | 395,908 | +0.05(+0.32%) |
Mar 24, 2010 | 16.04 | 16.10 | 15.99 | 16.00 | 132,300 | -0.06(-0.40%) |
Mar 23, 2010 | 16.02 | 16.08 | 15.93 | 16.06 | 268,675 | +0.03(+0.19%) |
Mar 22, 2010 | 15.91 | 16.08 | 15.91 | 16.03 | 222,708 | +0.04(+0.25%) |
Mar 19, 2010 | 16.01 | 16.07 | 15.87 | 15.99 | 500,049 | +0.02(+0.12%) |
Mar 18, 2010 | 15.92 | 16.00 | 15.90 | 15.97 | 178,876 | +0.05(+0.34%) |
Mar 17, 2010 | 15.68 | 15.97 | 15.62 | 15.92 | 246,815 | +0.23(+1.46%) |
Mar 16, 2010 | 15.66 | 15.70 | 15.57 | 15.69 | 180,160 | +0.04(+0.27%) |
Mar 15, 2010 | 15.56 | 15.66 | 15.55 | 15.65 | 173,497 | +0.05(+0.34%) |
Mar 12, 2010 | 15.65 | 15.66 | 15.55 | 15.60 | 277,837 | +0.03(+0.20%) |
Mar 11, 2010 | 15.54 | 15.66 | 15.54 | 15.57 | 282,393 | -0.04(-0.23%) |
Mar 10, 2010 | 15.66 | 15.76 | 15.55 | 15.60 | 306,440 | -0.09(-0.59%) |
Mar 09, 2010 | 15.70 | 15.78 | 15.60 | 15.70 | 297,884 | -0.01(-0.09%) |
Mar 08, 2010 | 15.69 | 15.72 | 15.65 | 15.71 | 321,353 | +0.05(+0.29%) |
Mar 05, 2010 | 15.55 | 15.67 | 15.46 | 15.66 | 374,606 | +0.15(+0.98%) |
Mar 04, 2010 | 15.47 | 15.51 | 15.41 | 15.51 | 371,312 | +0.09(+0.59%) |
Mar 03, 2010 | 15.37 | 15.47 | 15.30 | 15.42 | 405,755 | +0.10(+0.63%) |
Mar 02, 2010 | 15.14 | 15.35 | 15.10 | 15.33 | 566,517 | +0.20(+1.32%) |