Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2010 | 16.23 | 16.45 | 16.13 | 16.23 | 1,212,531 | -0.18(-1.09%) |
May 27, 2010 | 16.27 | 16.41 | 15.99 | 16.41 | 1,754,205 | +0.47(+2.93%) |
May 26, 2010 | 16.17 | 16.28 | 15.88 | 15.94 | 1,850,010 | -0.12(-0.73%) |
May 25, 2010 | 15.63 | 16.06 | 15.44 | 16.06 | 1,801,679 | +0.03(+0.19%) |
May 24, 2010 | 16.18 | 16.27 | 15.97 | 16.02 | 1,848,383 | -0.30(-1.81%) |
May 21, 2010 | 15.94 | 16.34 | 15.60 | 16.32 | 2,713,600 | +0.26(+1.60%) |
May 20, 2010 | 16.25 | 16.50 | 16.06 | 16.06 | 1,998,481 | -0.85(-5.02%) |
May 19, 2010 | 16.72 | 16.97 | 16.60 | 16.91 | 2,222,409 | +0.13(+0.79%) |
May 18, 2010 | 17.45 | 17.54 | 16.78 | 16.78 | 2,476,161 | -0.60(-3.45%) |
May 17, 2010 | 16.59 | 17.77 | 16.59 | 17.38 | 3,974,243 | +0.92(+5.58%) |
May 14, 2010 | 16.46 | 16.74 | 16.35 | 16.46 | 1,796,668 | -0.31(-1.86%) |
May 13, 2010 | 16.64 | 16.94 | 16.45 | 16.77 | 1,803,646 | +0.13(+0.80%) |
May 12, 2010 | 16.40 | 16.68 | 16.37 | 16.64 | 981,426 | +0.25(+1.52%) |
May 11, 2010 | 16.59 | 16.67 | 16.37 | 16.39 | 1,736,360 | -0.32(-1.91%) |
May 10, 2010 | 16.56 | 16.71 | 16.52 | 16.71 | 1,458,326 | +0.69(+4.28%) |
May 07, 2010 | 16.07 | 16.31 | 15.70 | 16.02 | 3,331,405 | +0.37(+2.39%) |
May 06, 2010 | 16.59 | 16.73 | 15.04 | 15.65 | 2,455,975 | -0.93(-5.63%) |
May 05, 2010 | 16.82 | 16.94 | 16.59 | 16.59 | 1,995,038 | -0.16(-0.98%) |
May 04, 2010 | 16.67 | 16.86 | 16.57 | 16.75 | 2,621,562 | -0.13(-0.78%) |
May 03, 2010 | 16.85 | 16.90 | 16.62 | 16.88 | 2,149,849 | +0.14(+0.84%) |
Apr 30, 2010 | 17.42 | 17.51 | 16.70 | 16.74 | 2,399,707 | -0.62(-3.54%) |
Apr 29, 2010 | 17.43 | 17.50 | 17.16 | 17.36 | 1,454,621 | -0.01(-0.04%) |
Apr 28, 2010 | 17.88 | 18.05 | 17.09 | 17.36 | 3,601,957 | -0.36(-2.02%) |
Apr 27, 2010 | 17.93 | 18.05 | 17.69 | 17.72 | 3,010,109 | -0.29(-1.60%) |
Apr 26, 2010 | 18.16 | 18.24 | 17.91 | 18.01 | 1,594,995 | -0.10(-0.56%) |
Apr 23, 2010 | 18.04 | 18.19 | 17.92 | 18.11 | 1,198,516 | +0.05(+0.26%) |
Apr 22, 2010 | 17.89 | 18.07 | 17.72 | 18.06 | 1,263,711 | +0.09(+0.52%) |
Apr 21, 2010 | 17.97 | 18.23 | 17.88 | 17.97 | 8,856 | +0.11(+0.61%) |
Apr 20, 2010 | 17.63 | 17.90 | 17.59 | 17.86 | 1,736,156 | +0.30(+1.68%) |
Apr 19, 2010 | 17.38 | 17.59 | 17.34 | 17.57 | 1,688,810 | +0.09(+0.49%) |
Apr 16, 2010 | 17.68 | 17.80 | 17.40 | 17.48 | 3,078,683 | -0.19(-1.10%) |
Apr 15, 2010 | 17.25 | 17.68 | 17.15 | 17.68 | 2,552,054 | +0.44(+2.58%) |
Apr 14, 2010 | 16.74 | 17.23 | 16.74 | 17.23 | 2,047,194 | +0.51(+3.03%) |
Apr 13, 2010 | 16.69 | 16.75 | 16.50 | 16.73 | 1,341,139 | -0.01(-0.05%) |
Apr 12, 2010 | 16.92 | 16.97 | 16.66 | 16.73 | 1,212,271 | -0.16(-0.97%) |
Apr 09, 2010 | 16.90 | 16.94 | 16.78 | 16.90 | 1,082,053 | +0.02(+0.14%) |
Apr 08, 2010 | 16.58 | 16.89 | 16.58 | 16.87 | 1,307,880 | +0.12(+0.74%) |
Apr 07, 2010 | 16.88 | 17.03 | 16.70 | 16.75 | 1,945,075 | -0.19(-1.15%) |
Apr 06, 2010 | 16.87 | 16.97 | 16.78 | 16.94 | 1,559,839 | +0.14(+0.83%) |
Apr 05, 2010 | 16.70 | 16.90 | 16.62 | 16.80 | 815,959 | +0.19(+1.17%) |
Apr 01, 2010 | 16.55 | 16.61 | 16.61 | 16.61 | 1,380,080 | +0.19(+1.19%) |
Mar 31, 2010 | 16.57 | 16.65 | 16.40 | 16.41 | 1,386,115 | -0.23(-1.40%) |
Mar 30, 2010 | 16.56 | 16.66 | 16.47 | 16.65 | 1,634,379 | +0.08(+0.47%) |
Mar 29, 2010 | 16.60 | 16.79 | 16.48 | 16.57 | 1,654,459 | -0.02(-0.14%) |
Mar 26, 2010 | 16.61 | 16.79 | 16.46 | 16.59 | 1,188,410 | +0.02(+0.14%) |
Mar 25, 2010 | 16.84 | 16.94 | 16.57 | 16.57 | 1,961,193 | -0.15(-0.88%) |
Mar 24, 2010 | 16.88 | 16.89 | 16.71 | 16.72 | 1,136,847 | -0.21(-1.24%) |
Mar 23, 2010 | 16.92 | 16.95 | 16.75 | 16.93 | 1,418,023 | -0.01(-0.05%) |
Mar 22, 2010 | 16.76 | 17.00 | 16.69 | 16.94 | 1,393,704 | +0.12(+0.69%) |
Mar 19, 2010 | 16.94 | 17.21 | 16.74 | 16.82 | 1,675,336 | -0.11(-0.64%) |
Mar 18, 2010 | 16.94 | 16.98 | 16.85 | 16.93 | 1,385,987 | +0.02(+0.14%) |
Mar 17, 2010 | 16.73 | 16.94 | 16.66 | 16.90 | 1,443,701 | +0.18(+1.07%) |
Mar 16, 2010 | 16.50 | 16.74 | 16.49 | 16.73 | 1,474,148 | +0.23(+1.42%) |
Mar 15, 2010 | 16.43 | 16.50 | 16.41 | 16.49 | 1,107,898 | +0.06(+0.38%) |
Mar 12, 2010 | 16.36 | 16.48 | 16.27 | 16.43 | 1,202,472 | +0.19(+1.15%) |
Mar 11, 2010 | 16.16 | 16.27 | 16.05 | 16.24 | 727,450 | +0.02(+0.10%) |
Mar 10, 2010 | 16.11 | 16.34 | 15.93 | 16.23 | 2,243,074 | +0.11(+0.68%) |
Mar 09, 2010 | 16.17 | 16.21 | 16.02 | 16.12 | 2,135,882 | -0.14(-0.86%) |
Mar 08, 2010 | 16.30 | 16.46 | 16.15 | 16.26 | 1,681,921 | -0.02(-0.14%) |
Mar 05, 2010 | 16.14 | 16.30 | 16.06 | 16.28 | 1,551,102 | +0.30(+1.85%) |
Mar 04, 2010 | 16.23 | 16.27 | 15.81 | 15.99 | 1,886,820 | -0.25(-1.53%) |
Mar 03, 2010 | 16.21 | 16.27 | 16.14 | 16.23 | 1,205,444 | +0.15(+0.92%) |
Mar 02, 2010 | 16.06 | 16.14 | 15.96 | 16.09 | 1,362,560 | +0.10(+0.63%) |