Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2010 | 16.99 | 17.15 | 16.90 | 16.99 | 507,025 | -0.10(-0.60%) |
May 27, 2010 | 16.75 | 17.10 | 16.66 | 17.09 | 902,035 | +0.61(+3.72%) |
May 26, 2010 | 16.65 | 16.77 | 16.46 | 16.48 | 902,044 | -0.14(-0.83%) |
May 25, 2010 | 16.41 | 16.65 | 16.29 | 16.62 | 798,622 | -0.21(-1.23%) |
May 24, 2010 | 16.87 | 16.98 | 16.79 | 16.82 | 682,597 | -0.14(-0.81%) |
May 21, 2010 | 16.63 | 16.98 | 16.47 | 16.96 | 1,402,717 | +0.15(+0.90%) |
May 20, 2010 | 16.93 | 16.95 | 16.81 | 16.81 | 3,859 | -0.32(-1.89%) |
May 19, 2010 | 17.10 | 17.29 | 16.99 | 17.13 | 814,061 | -0.07(-0.40%) |
May 18, 2010 | 17.45 | 17.45 | 17.09 | 17.20 | 1,192,462 | -0.08(-0.44%) |
May 17, 2010 | 17.30 | 17.38 | 16.95 | 17.28 | 863,045 | -0.01(-0.08%) |
May 14, 2010 | 17.29 | 17.34 | 17.16 | 17.29 | 1,279,418 | -0.04(-0.24%) |
May 13, 2010 | 17.46 | 17.51 | 17.33 | 17.33 | 917,704 | -0.19(-1.06%) |
May 12, 2010 | 17.49 | 17.57 | 17.30 | 17.52 | 738,760 | +0.12(+0.67%) |
May 11, 2010 | 17.38 | 17.60 | 17.37 | 17.40 | 648,973 | +0.07(+0.40%) |
May 10, 2010 | 17.11 | 17.33 | 17.08 | 17.33 | 849,107 | +0.62(+3.71%) |
May 07, 2010 | 16.94 | 17.02 | 16.54 | 16.71 | 2,167,417 | -0.20(-1.18%) |
May 06, 2010 | 17.73 | 17.79 | 15.57 | 16.91 | 2,779,239 | -1.28(-7.03%) |
May 05, 2010 | 18.01 | 18.19 | 17.71 | 18.19 | 1,242,482 | +0.02(+0.11%) |
May 04, 2010 | 18.13 | 18.26 | 18.07 | 18.17 | 981,061 | -0.12(-0.68%) |
May 03, 2010 | 18.15 | 18.31 | 18.10 | 18.30 | 721,708 | +0.22(+1.22%) |
Apr 30, 2010 | 18.23 | 18.28 | 18.04 | 18.08 | 815,124 | -0.20(-1.09%) |
Apr 29, 2010 | 17.79 | 18.28 | 17.75 | 18.28 | 1,141,061 | +0.52(+2.91%) |
Apr 28, 2010 | 18.04 | 18.09 | 17.69 | 17.76 | 1,027,108 | -0.17(-0.96%) |
Apr 27, 2010 | 18.17 | 18.43 | 17.90 | 17.93 | 1,093,436 | -0.26(-1.44%) |
Apr 26, 2010 | 18.27 | 18.34 | 18.15 | 18.19 | 755,654 | -0.05(-0.26%) |
Apr 23, 2010 | 18.23 | 18.58 | 18.04 | 18.24 | 1,137,312 | +0.14(+0.76%) |
Apr 22, 2010 | 17.67 | 18.13 | 17.55 | 18.10 | 918,150 | +0.38(+2.13%) |
Apr 21, 2010 | 17.75 | 17.82 | 17.55 | 17.73 | 801,069 | -0.05(-0.31%) |
Apr 20, 2010 | 17.54 | 17.78 | 17.42 | 17.78 | 636,135 | +0.30(+1.73%) |
Apr 19, 2010 | 17.37 | 17.51 | 17.25 | 17.48 | 734,034 | +0.02(+0.12%) |
Apr 16, 2010 | 17.44 | 17.57 | 17.32 | 17.46 | 870,165 | +0.02(+0.12%) |
Apr 15, 2010 | 17.33 | 17.49 | 17.27 | 17.44 | 660,057 | +0.07(+0.40%) |
Apr 14, 2010 | 17.21 | 17.37 | 17.20 | 17.37 | 416,320 | +0.15(+0.88%) |
Apr 13, 2010 | 17.00 | 17.22 | 17.00 | 17.22 | 596,104 | +0.14(+0.85%) |
Apr 12, 2010 | 16.89 | 17.07 | 16.72 | 17.07 | 446,407 | +0.14(+0.81%) |
Apr 09, 2010 | 16.87 | 16.94 | 16.71 | 16.93 | 579,691 | +0.02(+0.12%) |
Apr 08, 2010 | 16.98 | 17.02 | 16.86 | 16.91 | 781,710 | -0.07(-0.41%) |
Apr 07, 2010 | 16.91 | 17.04 | 16.83 | 16.98 | 661,423 | -0.03(-0.20%) |
Apr 06, 2010 | 16.83 | 17.08 | 16.83 | 17.02 | 679,853 | +0.09(+0.53%) |
Apr 05, 2010 | 16.86 | 16.96 | 16.83 | 16.93 | 741,395 | +0.07(+0.41%) |
Apr 01, 2010 | 16.92 | 16.86 | 16.86 | 16.86 | 673,444 | -0.03(-0.20%) |
Mar 31, 2010 | 17.09 | 17.16 | 16.88 | 16.89 | 655,359 | -0.25(-1.45%) |
Mar 30, 2010 | 17.21 | 17.23 | 17.04 | 17.14 | 617,653 | -0.03(-0.16%) |
Mar 29, 2010 | 17.21 | 17.29 | 17.04 | 17.17 | 655,026 | +0.12(+0.73%) |
Mar 26, 2010 | 17.15 | 17.19 | 17.00 | 17.04 | 604,137 | -0.05(-0.32%) |
Mar 25, 2010 | 17.11 | 17.17 | 17.02 | 17.10 | 838,692 | +0.07(+0.44%) |
Mar 24, 2010 | 17.10 | 17.10 | 16.81 | 17.02 | 751,420 | -0.10(-0.60%) |
Mar 23, 2010 | 16.94 | 17.13 | 16.82 | 17.13 | 1,098,990 | +0.16(+0.96%) |
Mar 22, 2010 | 17.32 | 17.32 | 16.93 | 16.96 | 2,960,401 | -0.41(-2.38%) |
Mar 19, 2010 | 17.08 | 17.39 | 16.96 | 17.38 | 1,348,216 | -0.10(-0.58%) |
Mar 18, 2010 | 17.46 | 17.55 | 17.40 | 17.48 | 482,555 | +0.06(+0.35%) |
Mar 17, 2010 | 17.36 | 17.45 | 17.25 | 17.42 | 478,801 | +0.10(+0.59%) |
Mar 16, 2010 | 17.19 | 17.40 | 17.18 | 17.32 | 730,754 | +0.12(+0.67%) |
Mar 15, 2010 | 17.12 | 17.22 | 17.12 | 17.20 | 921,332 | +0.07(+0.44%) |
Mar 12, 2010 | 16.89 | 17.13 | 16.78 | 17.13 | 1,073,312 | +0.33(+1.94%) |
Mar 11, 2010 | 16.70 | 16.85 | 16.62 | 16.80 | 640,322 | +0.06(+0.37%) |
Mar 10, 2010 | 16.59 | 16.74 | 16.44 | 16.74 | 1,130,985 | +0.14(+0.86%) |
Mar 09, 2010 | 16.56 | 16.63 | 16.43 | 16.60 | 1,072,785 | +0.03(+0.16%) |
Mar 08, 2010 | 16.59 | 16.68 | 16.55 | 16.57 | 796,575 | -0.03(-0.16%) |
Mar 05, 2010 | 16.52 | 16.61 | 16.34 | 16.60 | 492,747 | +0.18(+1.08%) |
Mar 04, 2010 | 16.57 | 16.64 | 16.31 | 16.42 | 710,654 | -0.08(-0.49%) |
Mar 03, 2010 | 16.36 | 16.52 | 16.34 | 16.50 | 572,704 | +0.11(+0.66%) |
Mar 02, 2010 | 16.31 | 16.41 | 16.22 | 16.39 | 713,007 | +0.07(+0.46%) |