Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2010 | 16.26 | 16.55 | 16.15 | 16.26 | 1,069,650 | -0.06(-0.35%) |
May 27, 2010 | 16.06 | 16.46 | 16.05 | 16.32 | 1,332,622 | +0.55(+3.48%) |
May 26, 2010 | 16.16 | 16.38 | 15.76 | 15.77 | 5,439 | -0.32(-1.96%) |
May 25, 2010 | 15.67 | 16.09 | 15.29 | 16.09 | 1,853,943 | +0.02(+0.15%) |
May 24, 2010 | 16.18 | 16.28 | 16.05 | 16.06 | 486,778 | -0.18(-1.12%) |
May 21, 2010 | 15.56 | 16.27 | 15.39 | 16.25 | 1,516,784 | +0.38(+2.41%) |
May 20, 2010 | 16.15 | 16.32 | 15.83 | 15.86 | 1,853,910 | -0.92(-5.50%) |
May 19, 2010 | 16.75 | 16.94 | 16.46 | 16.79 | 1,089,039 | -0.01(-0.09%) |
May 18, 2010 | 17.09 | 17.35 | 16.76 | 16.80 | 1,128,991 | -0.11(-0.62%) |
May 17, 2010 | 17.01 | 17.17 | 16.60 | 16.91 | 1,119,816 | -0.09(-0.51%) |
May 14, 2010 | 16.99 | 17.18 | 16.84 | 16.99 | 1,054,140 | -0.27(-1.55%) |
May 13, 2010 | 17.01 | 17.41 | 16.96 | 17.26 | 1,138,178 | +0.28(+1.63%) |
May 12, 2010 | 16.84 | 17.06 | 16.75 | 16.98 | 913,001 | +0.41(+2.46%) |
May 11, 2010 | 16.71 | 16.78 | 16.56 | 16.57 | 1,298,411 | +0.13(+0.80%) |
May 10, 2010 | 16.26 | 16.47 | 16.25 | 16.44 | 1,604,107 | +0.29(+1.77%) |
May 07, 2010 | 16.26 | 16.37 | 15.75 | 16.16 | 2,428,472 | +0.06(+0.38%) |
May 06, 2010 | 16.16 | 16.58 | 15.04 | 16.10 | 1,994,700 | -0.30(-1.83%) |
May 05, 2010 | 16.50 | 16.63 | 16.28 | 16.40 | 1,538,636 | -0.42(-2.48%) |
May 04, 2010 | 17.02 | 17.02 | 16.64 | 16.81 | 1,258,611 | -0.29(-1.70%) |
May 03, 2010 | 16.86 | 17.27 | 16.83 | 17.10 | 1,264,060 | +0.39(+2.33%) |
Apr 30, 2010 | 16.83 | 16.92 | 16.56 | 16.71 | 1,785,097 | -0.05(-0.28%) |
Apr 29, 2010 | 16.51 | 16.87 | 16.43 | 16.76 | 1,732,895 | +0.43(+2.62%) |
Apr 28, 2010 | 16.68 | 16.89 | 16.18 | 16.33 | 2,337,839 | -0.13(-0.80%) |
Apr 27, 2010 | 16.59 | 17.00 | 16.43 | 16.47 | 2,750,879 | -0.14(-0.82%) |
Apr 26, 2010 | 16.44 | 16.64 | 16.44 | 16.60 | 931,083 | +0.07(+0.40%) |
Apr 23, 2010 | 16.51 | 16.65 | 16.45 | 16.54 | 1,639,418 | +0.03(+0.17%) |
Apr 22, 2010 | 16.10 | 16.54 | 16.10 | 16.51 | 1,304,798 | +0.26(+1.62%) |
Apr 21, 2010 | 16.30 | 16.34 | 16.14 | 16.25 | 1,452,748 | +0.00(+0.03%) |
Apr 20, 2010 | 16.34 | 16.41 | 16.22 | 16.24 | 203,306 | +0.07(+0.41%) |
Apr 19, 2010 | 15.94 | 16.18 | 15.86 | 16.18 | 1,429,053 | +0.15(+0.97%) |
Apr 16, 2010 | 16.33 | 16.42 | 15.95 | 16.02 | 1,835,927 | -0.29(-1.76%) |
Apr 15, 2010 | 16.02 | 16.33 | 15.98 | 16.31 | 1,308,130 | +0.23(+1.40%) |
Apr 14, 2010 | 16.02 | 16.11 | 15.92 | 16.08 | 1,394,119 | +0.14(+0.88%) |
Apr 13, 2010 | 15.99 | 16.04 | 15.79 | 15.94 | 1,161,891 | -0.04(-0.26%) |
Apr 12, 2010 | 15.84 | 16.06 | 15.81 | 15.98 | 718,010 | +0.15(+0.92%) |
Apr 09, 2010 | 15.81 | 15.85 | 15.64 | 15.84 | 1,392,208 | -0.02(-0.15%) |
Apr 08, 2010 | 15.90 | 16.00 | 15.56 | 15.86 | 821,223 | +0.00(+0.00%) |
Apr 07, 2010 | 15.87 | 16.02 | 15.70 | 15.86 | 812,795 | -0.07(-0.44%) |
Apr 06, 2010 | 16.05 | 16.12 | 15.91 | 15.93 | 774,513 | -0.11(-0.70%) |
Apr 05, 2010 | 16.05 | 16.06 | 15.89 | 16.04 | 1,003,864 | +0.09(+0.56%) |
Apr 01, 2010 | 16.09 | 15.95 | 15.95 | 15.95 | 1,012,593 | -0.07(-0.41%) |
Mar 31, 2010 | 16.00 | 16.22 | 15.92 | 16.02 | 863,761 | +0.01(+0.06%) |
Mar 30, 2010 | 15.97 | 16.15 | 15.90 | 16.01 | 859,519 | +0.09(+0.59%) |
Mar 29, 2010 | 15.88 | 15.93 | 15.78 | 15.92 | 910,213 | +0.18(+1.16%) |
Mar 26, 2010 | 16.08 | 16.08 | 15.64 | 15.73 | 1,137,434 | -0.26(-1.61%) |
Mar 25, 2010 | 15.97 | 16.09 | 15.86 | 15.99 | 832,184 | +0.15(+0.98%) |
Mar 24, 2010 | 16.22 | 16.25 | 15.74 | 15.84 | 1,207,056 | -0.49(-3.02%) |
Mar 23, 2010 | 16.28 | 16.38 | 16.24 | 16.33 | 520,250 | +0.05(+0.29%) |
Mar 22, 2010 | 16.17 | 16.43 | 16.06 | 16.28 | 1,383,592 | -0.07(-0.40%) |
Mar 19, 2010 | 16.58 | 16.64 | 16.30 | 16.35 | 926,890 | -0.15(-0.91%) |
Mar 18, 2010 | 16.66 | 16.70 | 16.43 | 16.50 | 641,497 | -0.10(-0.59%) |
Mar 17, 2010 | 16.31 | 16.72 | 16.31 | 16.60 | 1,010,060 | +0.29(+1.76%) |
Mar 16, 2010 | 16.22 | 16.41 | 16.14 | 16.31 | 995,032 | +0.19(+1.16%) |
Mar 15, 2010 | 16.02 | 16.15 | 16.02 | 16.12 | 912,737 | +0.12(+0.73%) |
Mar 12, 2010 | 16.27 | 16.50 | 15.85 | 16.01 | 1,290,186 | -0.17(-1.04%) |
Mar 11, 2010 | 16.09 | 16.19 | 15.94 | 16.18 | 725,547 | +0.11(+0.70%) |
Mar 10, 2010 | 15.80 | 16.15 | 15.79 | 16.06 | 1,657,412 | +0.34(+2.18%) |
Mar 09, 2010 | 15.37 | 15.79 | 15.34 | 15.72 | 1,286,630 | +0.37(+2.42%) |
Mar 08, 2010 | 15.73 | 15.81 | 15.35 | 15.35 | 1,649,687 | -0.30(-1.92%) |
Mar 05, 2010 | 15.58 | 15.79 | 15.51 | 15.65 | 950,077 | +0.24(+1.58%) |
Mar 04, 2010 | 15.49 | 15.50 | 15.30 | 15.41 | 1,438,159 | -0.17(-1.09%) |
Mar 03, 2010 | 15.83 | 15.93 | 15.50 | 15.57 | 1,537,060 | +0.00(+0.03%) |
Mar 02, 2010 | 15.66 | 15.81 | 15.53 | 15.57 | 1,265,232 | -0.06(-0.35%) |