Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2010 | 15.80 | 15.75 | 15.33 | 15.48 | 872,511 | -0.32(-2.03%) |
May 27, 2010 | 15.60 | 15.80 | 15.46 | 15.80 | 846,686 | +0.56(+3.67%) |
May 26, 2010 | 15.49 | 15.81 | 15.13 | 15.24 | 535,576 | -0.20(-1.30%) |
May 25, 2010 | 15.00 | 15.47 | 14.81 | 15.44 | 426,199 | +0.01(+0.06%) |
May 24, 2010 | 15.53 | 15.76 | 15.37 | 15.43 | 508,890 | -0.16(-1.03%) |
May 21, 2010 | 15.28 | 15.87 | 15.15 | 15.59 | 877,332 | +0.02(+0.11%) |
May 20, 2010 | 15.51 | 16.09 | 15.45 | 15.57 | 785,839 | -0.75(-4.58%) |
May 19, 2010 | 16.18 | 16.62 | 15.84 | 16.32 | 716,628 | +0.07(+0.43%) |
May 18, 2010 | 17.05 | 17.12 | 16.05 | 16.25 | 986,966 | -0.59(-3.50%) |
May 17, 2010 | 16.82 | 17.00 | 16.30 | 16.84 | 615,147 | +0.14(+0.84%) |
May 14, 2010 | 16.97 | 16.97 | 16.36 | 16.70 | 732,718 | -0.42(-2.45%) |
May 13, 2010 | 17.37 | 17.53 | 17.01 | 17.12 | 823,943 | -0.25(-1.44%) |
May 12, 2010 | 16.96 | 17.38 | 16.87 | 17.37 | 716,813 | +0.51(+3.02%) |
May 11, 2010 | 16.76 | 17.03 | 16.09 | 16.86 | 1,011,427 | +0.36(+2.18%) |
May 10, 2010 | 16.13 | 16.51 | 16.08 | 16.50 | 694,588 | +0.90(+5.77%) |
May 07, 2010 | 15.72 | 16.08 | 15.17 | 15.60 | 1,309,095 | -0.27(-1.70%) |
May 06, 2010 | 16.29 | 16.65 | 14.91 | 15.87 | 604,009 | -0.49(-3.00%) |
May 05, 2010 | 16.43 | 16.75 | 16.19 | 16.36 | 928,345 | -0.35(-2.09%) |
May 04, 2010 | 16.90 | 16.90 | 16.50 | 16.71 | 1,232,308 | -0.34(-1.99%) |
May 03, 2010 | 16.61 | 17.10 | 16.56 | 17.05 | 1,138,569 | +0.46(+2.77%) |
Apr 30, 2010 | 17.01 | 17.01 | 16.49 | 16.59 | 851,355 | -0.47(-2.75%) |
Apr 29, 2010 | 17.03 | 17.09 | 16.82 | 17.06 | 624,819 | +0.11(+0.65%) |
Apr 28, 2010 | 17.29 | 17.47 | 16.89 | 16.95 | 1,075,028 | -0.18(-1.05%) |
Apr 27, 2010 | 17.27 | 17.66 | 17.06 | 17.13 | 1,416,614 | -0.16(-0.93%) |
Apr 26, 2010 | 17.30 | 17.49 | 16.98 | 17.29 | 891,719 | -0.07(-0.40%) |
Apr 23, 2010 | 17.24 | 17.50 | 16.73 | 17.36 | 2,640,263 | -0.52(-2.91%) |
Apr 22, 2010 | 16.98 | 17.90 | 16.67 | 17.88 | 1,270,348 | +0.68(+3.95%) |
Apr 21, 2010 | 17.65 | 17.81 | 17.19 | 17.20 | 1,799,614 | -0.49(-2.77%) |
Apr 20, 2010 | 17.20 | 17.69 | 17.19 | 17.69 | 798,221 | +0.51(+2.97%) |
Apr 19, 2010 | 17.45 | 17.67 | 16.88 | 17.18 | 1,239,349 | -0.39(-2.22%) |
Apr 16, 2010 | 17.67 | 17.74 | 17.17 | 17.57 | 1,132,137 | -0.10(-0.57%) |
Apr 15, 2010 | 17.90 | 17.97 | 17.63 | 17.67 | 437,947 | -0.24(-1.34%) |
Apr 14, 2010 | 17.22 | 18.00 | 17.22 | 17.91 | 940,095 | +0.83(+4.86%) |
Apr 13, 2010 | 16.78 | 17.13 | 16.60 | 17.08 | 691,358 | +0.22(+1.30%) |
Apr 12, 2010 | 16.89 | 16.91 | 16.61 | 16.86 | 648,438 | -0.02(-0.12%) |
Apr 09, 2010 | 16.80 | 16.88 | 16.70 | 16.88 | 689,040 | +0.10(+0.60%) |
Apr 08, 2010 | 16.82 | 16.87 | 16.45 | 16.78 | 912,336 | -0.15(-0.89%) |
Apr 07, 2010 | 16.95 | 17.09 | 16.75 | 16.93 | 522,069 | -0.08(-0.47%) |
Apr 06, 2010 | 17.27 | 17.29 | 17.00 | 17.01 | 747,552 | -0.30(-1.73%) |
Apr 05, 2010 | 17.20 | 17.50 | 17.03 | 17.31 | 566,139 | +0.16(+0.93%) |
Apr 01, 2010 | 17.44 | 17.15 | 17.15 | 17.15 | 604,500 | -0.19(-1.10%) |
Mar 31, 2010 | 17.18 | 17.66 | 17.13 | 17.34 | 1,477,594 | +0.09(+0.52%) |
Mar 30, 2010 | 16.71 | 17.27 | 16.70 | 17.25 | 1,705,406 | +0.63(+3.79%) |
Mar 29, 2010 | 16.69 | 16.72 | 16.51 | 16.62 | 776,681 | +0.02(+0.12%) |
Mar 26, 2010 | 16.58 | 16.90 | 16.53 | 16.60 | 734,698 | +0.03(+0.18%) |
Mar 25, 2010 | 16.33 | 16.62 | 16.21 | 16.57 | 1,892,268 | +0.38(+2.35%) |
Mar 24, 2010 | 16.56 | 16.58 | 16.17 | 16.19 | 662,799 | -0.33(-2.00%) |
Mar 23, 2010 | 15.90 | 16.55 | 15.87 | 16.52 | 1,086,242 | +0.60(+3.77%) |
Mar 22, 2010 | 15.93 | 16.11 | 15.83 | 15.92 | 1,117,251 | -0.07(-0.44%) |
Mar 19, 2010 | 16.75 | 16.75 | 15.94 | 15.99 | 1,208,287 | -0.65(-3.91%) |
Mar 18, 2010 | 16.74 | 16.85 | 16.49 | 16.64 | 415,960 | -0.15(-0.89%) |
Mar 17, 2010 | 16.65 | 16.84 | 16.52 | 16.79 | 560,503 | +0.14(+0.84%) |
Mar 16, 2010 | 16.24 | 16.71 | 16.21 | 16.65 | 375,643 | +0.42(+2.59%) |
Mar 15, 2010 | 16.27 | 16.50 | 16.16 | 16.23 | 601,719 | -0.40(-2.41%) |
Mar 12, 2010 | 16.72 | 16.72 | 16.37 | 16.63 | 364,409 | +0.02(+0.12%) |
Mar 11, 2010 | 16.69 | 16.69 | 16.37 | 16.61 | 451,821 | -0.21(-1.25%) |
Mar 10, 2010 | 16.69 | 17.00 | 16.60 | 16.82 | 529,194 | +0.11(+0.66%) |
Mar 09, 2010 | 16.74 | 16.95 | 16.63 | 16.71 | 456,725 | -0.13(-0.77%) |
Mar 08, 2010 | 16.86 | 17.00 | 16.71 | 16.84 | 450,768 | +0.03(+0.18%) |
Mar 05, 2010 | 16.43 | 16.89 | 16.37 | 16.81 | 986,691 | +0.41(+2.50%) |
Mar 04, 2010 | 16.30 | 16.40 | 16.15 | 16.40 | 549,284 | +0.13(+0.80%) |
Mar 03, 2010 | 16.40 | 16.54 | 16.14 | 16.27 | 498,756 | -0.06(-0.37%) |
Mar 02, 2010 | 16.03 | 16.47 | 15.94 | 16.33 | 876,757 | +0.32(+2.00%) |