Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2010 | 17.03 | 17.19 | 16.94 | 17.03 | 505,913 | -0.10(-0.60%) |
May 27, 2010 | 16.79 | 17.14 | 16.70 | 17.13 | 900,057 | +0.61(+3.72%) |
May 26, 2010 | 16.68 | 16.81 | 16.50 | 16.52 | 900,065 | -0.14(-0.83%) |
May 25, 2010 | 16.45 | 16.68 | 16.32 | 16.65 | 796,870 | -0.21(-1.23%) |
May 24, 2010 | 16.91 | 17.01 | 16.83 | 16.86 | 681,100 | -0.14(-0.81%) |
May 21, 2010 | 16.67 | 17.01 | 16.50 | 17.00 | 1,399,640 | +0.15(+0.90%) |
May 20, 2010 | 16.97 | 16.99 | 16.85 | 16.85 | 3,851 | -0.32(-1.89%) |
May 19, 2010 | 17.14 | 17.33 | 17.03 | 17.17 | 812,276 | -0.07(-0.40%) |
May 18, 2010 | 17.49 | 17.49 | 17.13 | 17.24 | 1,189,847 | -0.08(-0.44%) |
May 17, 2010 | 17.34 | 17.42 | 16.99 | 17.32 | 861,152 | -0.01(-0.08%) |
May 14, 2010 | 17.33 | 17.38 | 17.20 | 17.33 | 1,276,612 | -0.04(-0.24%) |
May 13, 2010 | 17.50 | 17.55 | 17.37 | 17.37 | 915,691 | -0.19(-1.06%) |
May 12, 2010 | 17.53 | 17.61 | 17.34 | 17.56 | 737,140 | +0.12(+0.67%) |
May 11, 2010 | 17.42 | 17.64 | 17.41 | 17.44 | 647,549 | +0.07(+0.40%) |
May 10, 2010 | 17.14 | 17.37 | 17.12 | 17.37 | 847,245 | +0.62(+3.70%) |
May 07, 2010 | 16.98 | 17.05 | 16.57 | 16.75 | 2,162,663 | -0.20(-1.18%) |
May 06, 2010 | 17.76 | 17.83 | 15.61 | 16.95 | 2,773,143 | -1.28(-7.03%) |
May 05, 2010 | 18.05 | 18.23 | 17.75 | 18.23 | 1,239,757 | +0.02(+0.11%) |
May 04, 2010 | 18.17 | 18.30 | 18.11 | 18.21 | 978,909 | -0.12(-0.68%) |
May 03, 2010 | 18.19 | 18.35 | 18.14 | 18.34 | 720,125 | +0.22(+1.22%) |
Apr 30, 2010 | 18.27 | 18.32 | 18.08 | 18.12 | 813,336 | -0.20(-1.09%) |
Apr 29, 2010 | 17.83 | 18.32 | 17.79 | 18.32 | 1,138,559 | +0.52(+2.91%) |
Apr 28, 2010 | 18.07 | 18.13 | 17.73 | 17.80 | 1,024,855 | -0.17(-0.96%) |
Apr 27, 2010 | 18.21 | 18.47 | 17.94 | 17.97 | 1,091,038 | -0.26(-1.44%) |
Apr 26, 2010 | 18.31 | 18.38 | 18.19 | 18.23 | 753,997 | -0.05(-0.26%) |
Apr 23, 2010 | 18.27 | 18.62 | 18.07 | 18.28 | 1,134,818 | +0.14(+0.76%) |
Apr 22, 2010 | 17.71 | 18.17 | 17.59 | 18.14 | 916,136 | +0.38(+2.14%) |
Apr 21, 2010 | 17.79 | 17.85 | 17.59 | 17.76 | 799,312 | -0.06(-0.31%) |
Apr 20, 2010 | 17.58 | 17.82 | 17.45 | 17.82 | 634,739 | +0.30(+1.73%) |
Apr 19, 2010 | 17.41 | 17.54 | 17.29 | 17.52 | 732,424 | +0.02(+0.12%) |
Apr 16, 2010 | 17.48 | 17.61 | 17.36 | 17.50 | 868,256 | +0.02(+0.12%) |
Apr 15, 2010 | 17.36 | 17.53 | 17.31 | 17.47 | 658,609 | +0.07(+0.40%) |
Apr 14, 2010 | 17.25 | 17.41 | 17.23 | 17.41 | 415,407 | +0.15(+0.88%) |
Apr 13, 2010 | 17.04 | 17.25 | 17.04 | 17.25 | 594,797 | +0.14(+0.85%) |
Apr 12, 2010 | 16.93 | 17.11 | 16.76 | 17.11 | 445,428 | +0.14(+0.81%) |
Apr 09, 2010 | 16.90 | 16.98 | 16.75 | 16.97 | 578,420 | +0.02(+0.12%) |
Apr 08, 2010 | 17.02 | 17.06 | 16.90 | 16.95 | 779,996 | -0.07(-0.40%) |
Apr 07, 2010 | 16.94 | 17.08 | 16.87 | 17.02 | 659,972 | -0.03(-0.20%) |
Apr 06, 2010 | 16.87 | 17.12 | 16.87 | 17.05 | 678,362 | +0.09(+0.53%) |
Apr 05, 2010 | 16.90 | 17.00 | 16.87 | 16.96 | 739,769 | +0.07(+0.41%) |
Apr 01, 2010 | 16.96 | 16.90 | 16.90 | 16.90 | 671,967 | -0.03(-0.20%) |
Mar 31, 2010 | 17.12 | 17.20 | 16.92 | 16.93 | 653,921 | -0.25(-1.44%) |
Mar 30, 2010 | 17.25 | 17.27 | 17.07 | 17.18 | 616,299 | -0.03(-0.16%) |
Mar 29, 2010 | 17.25 | 17.32 | 17.08 | 17.21 | 653,589 | +0.12(+0.73%) |
Mar 26, 2010 | 17.19 | 17.23 | 17.03 | 17.08 | 602,811 | -0.05(-0.32%) |
Mar 25, 2010 | 17.14 | 17.21 | 17.06 | 17.14 | 836,852 | +0.07(+0.44%) |
Mar 24, 2010 | 17.14 | 17.14 | 16.84 | 17.06 | 749,772 | -0.10(-0.59%) |
Mar 23, 2010 | 16.97 | 17.16 | 16.86 | 17.16 | 1,096,580 | +0.16(+0.96%) |
Mar 22, 2010 | 17.36 | 17.36 | 16.97 | 17.00 | 2,953,908 | -0.42(-2.38%) |
Mar 19, 2010 | 17.12 | 17.43 | 16.99 | 17.42 | 1,345,259 | -0.10(-0.58%) |
Mar 18, 2010 | 17.50 | 17.59 | 17.44 | 17.52 | 481,496 | +0.06(+0.35%) |
Mar 17, 2010 | 17.40 | 17.48 | 17.29 | 17.46 | 477,751 | +0.10(+0.59%) |
Mar 16, 2010 | 17.22 | 17.44 | 17.22 | 17.35 | 729,152 | +0.12(+0.67%) |
Mar 15, 2010 | 17.16 | 17.26 | 17.16 | 17.24 | 919,312 | +0.07(+0.44%) |
Mar 12, 2010 | 16.93 | 17.16 | 16.82 | 17.16 | 1,070,958 | +0.33(+1.94%) |
Mar 11, 2010 | 16.73 | 16.89 | 16.65 | 16.84 | 638,918 | +0.06(+0.37%) |
Mar 10, 2010 | 16.63 | 16.78 | 16.48 | 16.78 | 1,128,505 | +0.14(+0.86%) |
Mar 09, 2010 | 16.59 | 16.67 | 16.47 | 16.63 | 1,070,432 | +0.03(+0.16%) |
Mar 08, 2010 | 16.63 | 16.72 | 16.58 | 16.61 | 794,828 | -0.03(-0.16%) |
Mar 05, 2010 | 16.56 | 16.65 | 16.37 | 16.63 | 491,666 | +0.18(+1.08%) |
Mar 04, 2010 | 16.61 | 16.68 | 16.35 | 16.46 | 709,095 | -0.08(-0.49%) |
Mar 03, 2010 | 16.40 | 16.56 | 16.38 | 16.54 | 571,448 | +0.11(+0.66%) |
Mar 02, 2010 | 16.35 | 16.45 | 16.26 | 16.43 | 711,444 | +0.07(+0.46%) |