Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2010 | 16.18 | 16.25 | 16.15 | 16.18 | 1,505,067 | -0.01(-0.05%) |
May 27, 2010 | 16.16 | 16.21 | 16.08 | 16.19 | 1,743,899 | +0.26(+1.61%) |
May 26, 2010 | 15.90 | 16.05 | 15.82 | 15.94 | 226 | +0.15(+0.97%) |
May 25, 2010 | 15.56 | 15.79 | 15.35 | 15.78 | 226 | -0.10(-0.63%) |
May 24, 2010 | 15.73 | 15.98 | 15.71 | 15.88 | 2,894,468 | +0.19(+1.21%) |
May 21, 2010 | 15.33 | 15.78 | 15.14 | 15.69 | 3,562,601 | +0.22(+1.43%) |
May 20, 2010 | 15.47 | 15.74 | 15.19 | 15.47 | 6,109,620 | -0.39(-2.48%) |
May 19, 2010 | 15.99 | 15.99 | 15.49 | 15.86 | 5,323,495 | -0.18(-1.10%) |
May 18, 2010 | 16.23 | 16.28 | 16.00 | 16.04 | 3,103,024 | -0.12(-0.74%) |
May 17, 2010 | 16.31 | 16.38 | 15.90 | 16.16 | 2,869,336 | -0.15(-0.92%) |
May 14, 2010 | 16.31 | 16.46 | 16.16 | 16.31 | 2,116,978 | -0.19(-1.15%) |
May 13, 2010 | 16.48 | 16.57 | 16.46 | 16.50 | 1,498,770 | +0.05(+0.30%) |
May 12, 2010 | 16.37 | 16.54 | 16.35 | 16.45 | 3,030,886 | +0.07(+0.43%) |
May 11, 2010 | 16.35 | 16.41 | 16.34 | 16.38 | 2,096,827 | +0.08(+0.49%) |
May 10, 2010 | 16.36 | 16.37 | 16.29 | 16.30 | 3,730,802 | +0.42(+2.63%) |
May 07, 2010 | 15.55 | 15.89 | 15.29 | 15.88 | 6,519,393 | +0.73(+4.83%) |
May 06, 2010 | 16.41 | 16.44 | 14.73 | 15.15 | 4,525 | -1.06(-6.54%) |
May 05, 2010 | 16.42 | 16.60 | 16.15 | 16.21 | 8,069,217 | -0.61(-3.63%) |
May 04, 2010 | 16.90 | 16.93 | 16.80 | 16.82 | 1,810,304 | -0.15(-0.88%) |
May 03, 2010 | 16.98 | 17.01 | 16.92 | 16.97 | 1,403,417 | +0.06(+0.34%) |
Apr 30, 2010 | 16.97 | 17.00 | 16.92 | 16.92 | 2,383,755 | -0.06(-0.34%) |
Apr 29, 2010 | 16.98 | 16.99 | 16.91 | 16.97 | 1,311,487 | +0.06(+0.36%) |
Apr 28, 2010 | 16.98 | 16.98 | 16.89 | 16.91 | 1,903,975 | -0.01(-0.05%) |
Apr 27, 2010 | 16.99 | 17.00 | 16.92 | 16.92 | 2,524,375 | -0.12(-0.70%) |
Apr 26, 2010 | 17.07 | 17.09 | 17.03 | 17.04 | 1,987,210 | -0.04(-0.23%) |
Apr 23, 2010 | 17.11 | 17.11 | 17.04 | 17.08 | 1,388,199 | -0.01(-0.08%) |
Apr 22, 2010 | 17.02 | 17.09 | 16.98 | 17.09 | 1,692,977 | +0.04(+0.26%) |
Apr 21, 2010 | 17.01 | 17.06 | 17.00 | 17.05 | 1,684,038 | +0.05(+0.31%) |
Apr 20, 2010 | 17.01 | 17.01 | 16.92 | 17.00 | 1,536,246 | +0.08(+0.49%) |
Apr 19, 2010 | 16.90 | 16.92 | 16.84 | 16.91 | 1,955,932 | -0.04(-0.23%) |
Apr 16, 2010 | 17.07 | 17.07 | 16.90 | 16.95 | 2,559,063 | -0.12(-0.71%) |
Apr 15, 2010 | 17.08 | 17.08 | 17.04 | 17.07 | 2,499,476 | +0.03(+0.17%) |
Apr 14, 2010 | 17.04 | 17.07 | 17.02 | 17.04 | 2,863,975 | +0.04(+0.23%) |
Apr 13, 2010 | 16.96 | 17.00 | 16.96 | 17.00 | 1,315,318 | +0.04(+0.26%) |
Apr 12, 2010 | 16.96 | 17.00 | 16.94 | 16.96 | 1,817,169 | +0.04(+0.21%) |
Apr 09, 2010 | 16.93 | 16.95 | 16.90 | 16.93 | 1,389,078 | +0.00(+0.00%) |
Apr 08, 2010 | 16.90 | 16.93 | 16.83 | 16.93 | 1,737,133 | +0.01(+0.08%) |
Apr 07, 2010 | 16.93 | 16.93 | 16.85 | 16.91 | 4,657,332 | -0.00(-0.03%) |
Apr 06, 2010 | 16.93 | 16.94 | 16.89 | 16.92 | 1,819,125 | -0.00(-0.03%) |
Apr 05, 2010 | 16.91 | 16.98 | 16.88 | 16.92 | 3,010,574 | -0.03(-0.18%) |
Apr 01, 2010 | 16.98 | 16.95 | 16.95 | 16.95 | 2,758,411 | +0.04(+0.26%) |
Mar 31, 2010 | 16.97 | 16.98 | 16.89 | 16.91 | 2,014,656 | -0.08(-0.46%) |
Mar 30, 2010 | 17.04 | 17.04 | 16.97 | 16.99 | 3,599,228 | -0.05(-0.31%) |
Mar 29, 2010 | 17.04 | 17.07 | 16.99 | 17.04 | 2,179,730 | +0.01(+0.05%) |
Mar 26, 2010 | 17.12 | 17.12 | 16.97 | 17.03 | 1,595,257 | -0.00(-0.03%) |
Mar 25, 2010 | 17.17 | 17.20 | 17.03 | 17.04 | 1,785,657 | -0.09(-0.51%) |
Mar 24, 2010 | 17.14 | 17.15 | 17.11 | 17.12 | 1,875,703 | -0.04(-0.23%) |
Mar 23, 2010 | 17.15 | 17.17 | 17.12 | 17.16 | 1,897,295 | +0.02(+0.13%) |
Mar 22, 2010 | 17.07 | 17.14 | 17.01 | 17.14 | 2,139,108 | +0.03(+0.15%) |
Mar 19, 2010 | 17.18 | 17.20 | 17.10 | 17.11 | 1,795,660 | -0.04(-0.22%) |
Mar 18, 2010 | 17.14 | 17.22 | 17.14 | 17.15 | 1,581,814 | -0.04(-0.26%) |
Mar 17, 2010 | 17.12 | 17.21 | 17.12 | 17.20 | 2,504,977 | +0.09(+0.51%) |
Mar 16, 2010 | 17.08 | 17.11 | 17.05 | 17.11 | 2,714,131 | +0.07(+0.38%) |
Mar 15, 2010 | 17.04 | 17.05 | 17.03 | 17.04 | 1,713,219 | -0.02(-0.13%) |
Mar 12, 2010 | 17.00 | 17.07 | 17.00 | 17.07 | 2,601,330 | +0.10(+0.59%) |
Mar 11, 2010 | 16.95 | 16.98 | 16.93 | 16.97 | 1,995,532 | +0.03(+0.16%) |
Mar 10, 2010 | 16.94 | 16.96 | 16.90 | 16.94 | 1,707,604 | +0.04(+0.23%) |
Mar 09, 2010 | 16.85 | 16.91 | 16.85 | 16.90 | 1,733,682 | +0.04(+0.21%) |
Mar 08, 2010 | 16.89 | 16.90 | 16.86 | 16.86 | 1,957,988 | -0.01(-0.08%) |
Mar 05, 2010 | 16.88 | 16.89 | 16.83 | 16.88 | 2,640,371 | +0.06(+0.36%) |
Mar 04, 2010 | 16.78 | 16.82 | 16.73 | 16.82 | 3,921,224 | +0.06(+0.34%) |
Mar 03, 2010 | 16.81 | 16.82 | 16.73 | 16.76 | 2,024,315 | -0.03(-0.18%) |
Mar 02, 2010 | 16.70 | 16.80 | 16.69 | 16.79 | 6,060,868 | +0.12(+0.71%) |