Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2010 | 17.16 | 17.06 | 16.53 | 16.54 | 27,292 | -0.62(-3.59%) |
May 27, 2010 | 16.71 | 17.16 | 16.56 | 17.16 | 25,074 | +0.77(+4.68%) |
May 26, 2010 | 15.89 | 16.48 | 15.89 | 16.39 | 79,414 | +0.57(+3.59%) |
May 25, 2010 | 16.62 | 16.62 | 15.76 | 15.82 | 25,455 | -0.35(-2.16%) |
May 24, 2010 | 16.03 | 16.51 | 16.03 | 16.17 | 14,762 | +0.17(+1.08%) |
May 21, 2010 | 15.84 | 16.43 | 15.84 | 16.00 | 40,847 | -0.03(-0.20%) |
May 20, 2010 | 16.41 | 17.09 | 16.01 | 16.03 | 46,074 | -1.26(-7.30%) |
May 19, 2010 | 17.51 | 17.54 | 17.15 | 17.29 | 23,233 | +0.15(+0.88%) |
May 18, 2010 | 17.23 | 17.37 | 16.98 | 17.14 | 19,331 | +0.18(+1.05%) |
May 17, 2010 | 17.50 | 17.50 | 16.81 | 16.97 | 31,187 | -0.37(-2.14%) |
May 14, 2010 | 17.95 | 18.02 | 17.15 | 17.34 | 20,345 | -0.70(-3.87%) |
May 13, 2010 | 18.12 | 18.23 | 17.86 | 18.03 | 42,214 | -0.02(-0.12%) |
May 12, 2010 | 17.36 | 18.25 | 17.36 | 18.06 | 64,915 | +0.79(+4.56%) |
May 11, 2010 | 16.99 | 17.37 | 16.20 | 17.27 | 37,449 | +0.59(+3.53%) |
May 10, 2010 | 16.12 | 16.83 | 16.03 | 16.68 | 32,021 | +0.90(+5.68%) |
May 07, 2010 | 16.35 | 16.60 | 15.78 | 15.78 | 31,300 | -0.57(-3.48%) |
May 06, 2010 | 16.48 | 16.57 | 15.99 | 16.35 | 32,255 | -0.16(-0.95%) |
May 05, 2010 | 16.57 | 16.61 | 16.28 | 16.51 | 10,800 | +0.10(+0.64%) |
May 04, 2010 | 16.73 | 16.75 | 16.21 | 16.40 | 20,712 | -0.51(-2.99%) |
May 03, 2010 | 16.53 | 16.91 | 16.45 | 16.91 | 30,332 | +0.32(+1.95%) |
Apr 30, 2010 | 17.09 | 17.18 | 16.48 | 16.58 | 30,126 | -0.56(-3.26%) |
Apr 29, 2010 | 16.82 | 17.14 | 16.76 | 17.14 | 22,786 | +0.37(+2.18%) |
Apr 28, 2010 | 16.74 | 16.78 | 16.69 | 16.78 | 11,222 | +0.06(+0.37%) |
Apr 27, 2010 | 16.66 | 16.76 | 16.64 | 16.71 | 24,276 | -0.04(-0.25%) |
Apr 26, 2010 | 16.41 | 16.77 | 16.41 | 16.76 | 14,269 | -0.01(-0.06%) |
Apr 23, 2010 | 16.72 | 16.77 | 16.40 | 16.77 | 34,285 | +0.01(+0.03%) |
Apr 22, 2010 | 16.43 | 16.76 | 16.43 | 16.76 | 11,146 | +0.16(+0.97%) |
Apr 21, 2010 | 16.59 | 16.67 | 16.45 | 16.60 | 7,054 | -0.05(-0.31%) |
Apr 20, 2010 | 16.33 | 16.65 | 16.33 | 16.65 | 14,286 | +0.34(+2.08%) |
Apr 19, 2010 | 16.36 | 16.39 | 16.17 | 16.31 | 61,747 | -0.07(-0.41%) |
Apr 16, 2010 | 16.69 | 16.69 | 15.70 | 16.38 | 30,054 | -0.31(-1.84%) |
Apr 15, 2010 | 16.64 | 16.71 | 16.61 | 16.69 | 14,566 | +0.12(+0.72%) |
Apr 14, 2010 | 16.30 | 16.59 | 16.25 | 16.57 | 8,183 | +0.30(+1.86%) |
Apr 13, 2010 | 16.17 | 16.27 | 15.88 | 16.27 | 16,996 | +0.15(+0.91%) |
Apr 12, 2010 | 16.51 | 16.65 | 16.12 | 16.12 | 18,675 | -0.33(-2.03%) |
Apr 09, 2010 | 16.79 | 16.79 | 15.93 | 16.45 | 56,196 | -0.39(-2.29%) |
Apr 08, 2010 | 16.64 | 16.85 | 16.64 | 16.84 | 7,926 | -0.01(-0.06%) |
Apr 07, 2010 | 16.92 | 16.92 | 16.63 | 16.85 | 19,220 | -0.13(-0.77%) |
Apr 06, 2010 | 16.70 | 17.04 | 16.66 | 16.98 | 17,107 | +0.16(+0.93%) |
Apr 05, 2010 | 16.23 | 16.82 | 16.23 | 16.82 | 38,531 | +0.70(+4.33%) |
Apr 01, 2010 | 16.29 | 16.13 | 16.13 | 16.13 | 23,584 | -0.12(-0.74%) |
Mar 31, 2010 | 16.34 | 16.41 | 16.16 | 16.25 | 28,357 | -0.11(-0.70%) |
Mar 30, 2010 | 16.28 | 16.49 | 16.11 | 16.36 | 15,878 | +0.13(+0.77%) |
Mar 29, 2010 | 16.44 | 16.44 | 16.11 | 16.24 | 12,570 | -0.16(-0.99%) |
Mar 26, 2010 | 16.37 | 16.43 | 16.31 | 16.40 | 9,617 | +0.04(+0.22%) |
Mar 25, 2010 | 16.26 | 16.53 | 16.26 | 16.36 | 22,443 | +0.13(+0.77%) |
Mar 24, 2010 | 16.18 | 16.25 | 16.10 | 16.24 | 29,022 | -0.03(-0.16%) |
Mar 23, 2010 | 16.03 | 16.36 | 15.87 | 16.26 | 17,935 | +0.19(+1.20%) |
Mar 22, 2010 | 16.03 | 16.09 | 15.89 | 16.07 | 40,220 | -0.03(-0.19%) |
Mar 19, 2010 | 15.94 | 16.17 | 15.76 | 16.10 | 72,797 | +0.16(+1.01%) |
Mar 18, 2010 | 15.98 | 16.13 | 15.93 | 15.94 | 10,024 | -0.14(-0.84%) |
Mar 17, 2010 | 16.11 | 16.17 | 16.01 | 16.07 | 12,823 | -0.06(-0.36%) |
Mar 16, 2010 | 16.15 | 16.15 | 15.92 | 16.13 | 11,815 | +0.08(+0.52%) |
Mar 15, 2010 | 16.05 | 16.20 | 15.90 | 16.05 | 6,734 | -0.03(-0.16%) |
Mar 12, 2010 | 15.96 | 16.34 | 15.96 | 16.07 | 18,821 | -0.17(-1.03%) |
Mar 11, 2010 | 16.39 | 16.39 | 16.11 | 16.24 | 60,957 | -0.18(-1.11%) |
Mar 10, 2010 | 16.22 | 16.53 | 16.18 | 16.42 | 58,150 | +0.17(+1.06%) |
Mar 09, 2010 | 16.29 | 16.47 | 16.13 | 16.25 | 63,553 | +0.04(+0.23%) |
Mar 08, 2010 | 16.17 | 16.22 | 16.06 | 16.21 | 27,216 | -0.02(-0.10%) |
Mar 05, 2010 | 16.17 | 16.24 | 15.96 | 16.23 | 37,154 | +0.09(+0.55%) |
Mar 04, 2010 | 16.14 | 16.20 | 15.89 | 16.14 | 14,952 | -0.01(-0.06%) |
Mar 03, 2010 | 16.24 | 16.29 | 16.04 | 16.15 | 30,372 | -0.02(-0.13%) |
Mar 02, 2010 | 15.95 | 16.17 | 15.83 | 16.17 | 27,955 | +0.24(+1.53%) |