Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2010 | 17.03 | 16.94 | 16.41 | 16.42 | 27,496 | -0.61(-3.59%) |
May 27, 2010 | 16.59 | 17.03 | 16.44 | 17.03 | 25,261 | +0.76(+4.68%) |
May 26, 2010 | 15.77 | 16.36 | 15.77 | 16.27 | 80,005 | +0.56(+3.59%) |
May 25, 2010 | 16.49 | 16.49 | 15.64 | 15.71 | 25,645 | -0.35(-2.16%) |
May 24, 2010 | 15.91 | 16.39 | 15.91 | 16.05 | 14,872 | +0.17(+1.08%) |
May 21, 2010 | 15.73 | 16.31 | 15.73 | 15.88 | 41,151 | -0.03(-0.20%) |
May 20, 2010 | 16.29 | 16.96 | 15.89 | 15.91 | 46,417 | -1.25(-7.30%) |
May 19, 2010 | 17.38 | 17.41 | 17.02 | 17.17 | 23,406 | +0.15(+0.88%) |
May 18, 2010 | 17.10 | 17.24 | 16.86 | 17.02 | 19,475 | +0.18(+1.05%) |
May 17, 2010 | 17.37 | 17.37 | 16.68 | 16.84 | 31,419 | -0.37(-2.14%) |
May 14, 2010 | 17.82 | 17.89 | 17.02 | 17.21 | 20,497 | -0.69(-3.88%) |
May 13, 2010 | 17.99 | 18.09 | 17.73 | 17.90 | 42,528 | -0.02(-0.12%) |
May 12, 2010 | 17.23 | 18.12 | 17.23 | 17.92 | 65,398 | +0.78(+4.56%) |
May 11, 2010 | 16.87 | 17.24 | 16.08 | 17.14 | 37,728 | +0.59(+3.53%) |
May 10, 2010 | 16.00 | 16.71 | 15.91 | 16.56 | 32,259 | +0.89(+5.68%) |
May 07, 2010 | 16.23 | 16.48 | 15.66 | 15.66 | 31,533 | -0.56(-3.48%) |
May 06, 2010 | 16.35 | 16.45 | 15.87 | 16.23 | 32,495 | -0.16(-0.95%) |
May 05, 2010 | 16.45 | 16.48 | 16.16 | 16.38 | 10,881 | +0.10(+0.64%) |
May 04, 2010 | 16.61 | 16.63 | 16.09 | 16.28 | 20,866 | -0.50(-2.99%) |
May 03, 2010 | 16.41 | 16.79 | 16.33 | 16.78 | 30,557 | +0.32(+1.95%) |
Apr 30, 2010 | 16.96 | 17.05 | 16.36 | 16.46 | 30,351 | -0.55(-3.26%) |
Apr 29, 2010 | 16.70 | 17.02 | 16.64 | 17.02 | 22,956 | +0.36(+2.18%) |
Apr 28, 2010 | 16.62 | 16.65 | 16.57 | 16.65 | 11,306 | +0.06(+0.37%) |
Apr 27, 2010 | 16.54 | 16.64 | 16.52 | 16.59 | 24,457 | -0.04(-0.25%) |
Apr 26, 2010 | 16.29 | 16.64 | 16.29 | 16.63 | 14,375 | -0.01(-0.06%) |
Apr 23, 2010 | 16.60 | 16.64 | 16.28 | 16.64 | 34,541 | +0.01(+0.03%) |
Apr 22, 2010 | 16.31 | 16.64 | 16.31 | 16.64 | 11,229 | +0.16(+0.97%) |
Apr 21, 2010 | 16.47 | 16.54 | 16.33 | 16.48 | 7,106 | -0.05(-0.31%) |
Apr 20, 2010 | 16.21 | 16.53 | 16.21 | 16.53 | 14,393 | +0.34(+2.08%) |
Apr 19, 2010 | 16.24 | 16.27 | 16.05 | 16.19 | 62,207 | -0.07(-0.41%) |
Apr 16, 2010 | 16.57 | 16.57 | 15.59 | 16.26 | 30,277 | -0.31(-1.84%) |
Apr 15, 2010 | 16.51 | 16.59 | 16.48 | 16.57 | 14,675 | +0.12(+0.72%) |
Apr 14, 2010 | 16.18 | 16.47 | 16.13 | 16.45 | 8,244 | +0.30(+1.86%) |
Apr 13, 2010 | 16.05 | 16.15 | 15.76 | 16.15 | 17,122 | +0.14(+0.91%) |
Apr 12, 2010 | 16.39 | 16.52 | 16.00 | 16.00 | 18,814 | -0.33(-2.03%) |
Apr 09, 2010 | 16.66 | 16.66 | 15.81 | 16.33 | 56,614 | -0.38(-2.29%) |
Apr 08, 2010 | 16.52 | 16.72 | 16.52 | 16.72 | 7,985 | -0.01(-0.06%) |
Apr 07, 2010 | 16.79 | 16.80 | 16.50 | 16.73 | 19,363 | -0.13(-0.77%) |
Apr 06, 2010 | 16.58 | 16.91 | 16.53 | 16.86 | 17,234 | +0.16(+0.93%) |
Apr 05, 2010 | 16.11 | 16.70 | 16.11 | 16.70 | 38,817 | +0.69(+4.33%) |
Apr 01, 2010 | 16.17 | 16.01 | 16.01 | 16.01 | 23,760 | -0.12(-0.74%) |
Mar 31, 2010 | 16.22 | 16.29 | 16.04 | 16.13 | 28,568 | -0.11(-0.70%) |
Mar 30, 2010 | 16.16 | 16.37 | 15.99 | 16.24 | 15,996 | +0.12(+0.77%) |
Mar 29, 2010 | 16.32 | 16.32 | 15.99 | 16.12 | 12,664 | -0.16(-0.99%) |
Mar 26, 2010 | 16.25 | 16.31 | 16.19 | 16.28 | 9,689 | +0.04(+0.22%) |
Mar 25, 2010 | 16.14 | 16.41 | 16.14 | 16.24 | 22,610 | +0.12(+0.77%) |
Mar 24, 2010 | 16.06 | 16.13 | 15.99 | 16.12 | 29,238 | -0.03(-0.16%) |
Mar 23, 2010 | 15.91 | 16.24 | 15.75 | 16.14 | 18,069 | +0.19(+1.20%) |
Mar 22, 2010 | 15.91 | 15.98 | 15.77 | 15.95 | 40,519 | -0.03(-0.19%) |
Mar 19, 2010 | 15.82 | 16.05 | 15.64 | 15.98 | 73,339 | +0.16(+1.01%) |
Mar 18, 2010 | 15.87 | 16.01 | 15.81 | 15.82 | 10,099 | -0.13(-0.84%) |
Mar 17, 2010 | 15.99 | 16.05 | 15.89 | 15.95 | 12,919 | -0.06(-0.36%) |
Mar 16, 2010 | 16.03 | 16.03 | 15.80 | 16.01 | 11,903 | +0.08(+0.52%) |
Mar 15, 2010 | 15.93 | 16.08 | 15.78 | 15.93 | 6,784 | -0.03(-0.16%) |
Mar 12, 2010 | 15.85 | 16.22 | 15.85 | 15.95 | 18,961 | -0.17(-1.03%) |
Mar 11, 2010 | 16.27 | 16.27 | 15.99 | 16.12 | 61,411 | -0.18(-1.11%) |
Mar 10, 2010 | 16.10 | 16.41 | 16.06 | 16.30 | 58,583 | +0.17(+1.06%) |
Mar 09, 2010 | 16.17 | 16.35 | 16.01 | 16.13 | 64,026 | +0.04(+0.22%) |
Mar 08, 2010 | 16.05 | 16.10 | 15.94 | 16.09 | 27,418 | -0.02(-0.10%) |
Mar 05, 2010 | 16.05 | 16.12 | 15.84 | 16.11 | 37,430 | +0.09(+0.55%) |
Mar 04, 2010 | 16.02 | 16.08 | 15.77 | 16.02 | 15,063 | -0.01(-0.06%) |
Mar 03, 2010 | 16.12 | 16.17 | 15.92 | 16.03 | 30,598 | -0.02(-0.13%) |
Mar 02, 2010 | 15.84 | 16.05 | 15.71 | 16.05 | 28,163 | +0.24(+1.53%) |