Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2010 | 16.12 | 16.18 | 16.08 | 16.12 | 1,511,368 | -0.01(-0.05%) |
May 27, 2010 | 16.09 | 16.14 | 16.01 | 16.12 | 1,751,199 | +0.26(+1.61%) |
May 26, 2010 | 15.84 | 15.99 | 15.75 | 15.87 | 227 | +0.15(+0.97%) |
May 25, 2010 | 15.50 | 15.72 | 15.28 | 15.72 | 227 | -0.10(-0.63%) |
May 24, 2010 | 15.66 | 15.92 | 15.64 | 15.82 | 2,906,585 | +0.19(+1.21%) |
May 21, 2010 | 15.26 | 15.71 | 15.07 | 15.63 | 3,577,515 | +0.22(+1.43%) |
May 20, 2010 | 15.41 | 15.68 | 15.12 | 15.41 | 6,135,196 | -0.39(-2.48%) |
May 19, 2010 | 15.92 | 15.92 | 15.42 | 15.80 | 5,345,780 | -0.18(-1.10%) |
May 18, 2010 | 16.16 | 16.21 | 15.93 | 15.97 | 3,116,014 | -0.12(-0.74%) |
May 17, 2010 | 16.24 | 16.31 | 15.84 | 16.09 | 2,881,347 | -0.15(-0.92%) |
May 14, 2010 | 16.24 | 16.39 | 16.10 | 16.24 | 2,125,841 | -0.19(-1.15%) |
May 13, 2010 | 16.41 | 16.50 | 16.39 | 16.43 | 1,505,044 | +0.05(+0.30%) |
May 12, 2010 | 16.30 | 16.47 | 16.29 | 16.38 | 3,043,574 | +0.07(+0.43%) |
May 11, 2010 | 16.28 | 16.34 | 16.27 | 16.31 | 2,105,605 | +0.08(+0.49%) |
May 10, 2010 | 16.29 | 16.30 | 16.23 | 16.23 | 3,746,420 | +0.42(+2.63%) |
May 07, 2010 | 15.48 | 15.82 | 15.22 | 15.82 | 6,546,684 | +0.73(+4.83%) |
May 06, 2010 | 16.34 | 16.37 | 14.67 | 15.09 | 4,544 | -1.06(-6.54%) |
May 05, 2010 | 16.35 | 16.53 | 16.08 | 16.15 | 8,102,996 | -0.61(-3.62%) |
May 04, 2010 | 16.83 | 16.85 | 16.73 | 16.75 | 1,817,883 | -0.15(-0.89%) |
May 03, 2010 | 16.91 | 16.94 | 16.85 | 16.90 | 1,409,292 | +0.06(+0.34%) |
Apr 30, 2010 | 16.90 | 16.93 | 16.85 | 16.85 | 2,393,734 | -0.06(-0.34%) |
Apr 29, 2010 | 16.91 | 16.92 | 16.84 | 16.90 | 1,316,977 | +0.06(+0.36%) |
Apr 28, 2010 | 16.91 | 16.91 | 16.82 | 16.84 | 1,911,945 | -0.01(-0.05%) |
Apr 27, 2010 | 16.92 | 16.93 | 16.85 | 16.85 | 2,534,942 | -0.12(-0.70%) |
Apr 26, 2010 | 17.00 | 17.02 | 16.96 | 16.97 | 1,995,529 | -0.04(-0.23%) |
Apr 23, 2010 | 17.04 | 17.04 | 16.97 | 17.01 | 1,394,011 | -0.01(-0.08%) |
Apr 22, 2010 | 16.95 | 17.02 | 16.91 | 17.02 | 1,700,064 | +0.04(+0.26%) |
Apr 21, 2010 | 16.94 | 16.99 | 16.93 | 16.98 | 1,691,087 | +0.05(+0.31%) |
Apr 20, 2010 | 16.94 | 16.94 | 16.85 | 16.93 | 1,542,677 | +0.08(+0.49%) |
Apr 19, 2010 | 16.83 | 16.85 | 16.77 | 16.84 | 1,964,120 | -0.04(-0.23%) |
Apr 16, 2010 | 17.00 | 17.00 | 16.83 | 16.88 | 2,569,776 | -0.12(-0.71%) |
Apr 15, 2010 | 17.01 | 17.01 | 16.97 | 17.00 | 2,509,939 | +0.03(+0.17%) |
Apr 14, 2010 | 16.96 | 17.00 | 16.95 | 16.97 | 2,875,964 | +0.04(+0.23%) |
Apr 13, 2010 | 16.89 | 16.93 | 16.89 | 16.93 | 1,320,824 | +0.04(+0.26%) |
Apr 12, 2010 | 16.89 | 16.92 | 16.87 | 16.89 | 1,824,775 | +0.04(+0.21%) |
Apr 09, 2010 | 16.86 | 16.88 | 16.83 | 16.86 | 1,394,893 | +0.00(+0.00%) |
Apr 08, 2010 | 16.83 | 16.86 | 16.76 | 16.86 | 1,744,405 | +0.01(+0.08%) |
Apr 07, 2010 | 16.86 | 16.86 | 16.78 | 16.84 | 4,676,828 | -0.00(-0.03%) |
Apr 06, 2010 | 16.86 | 16.87 | 16.82 | 16.85 | 1,826,740 | -0.00(-0.03%) |
Apr 05, 2010 | 16.84 | 16.91 | 16.81 | 16.85 | 3,023,176 | -0.03(-0.18%) |
Apr 01, 2010 | 16.91 | 16.88 | 16.88 | 16.88 | 2,769,958 | +0.04(+0.26%) |
Mar 31, 2010 | 16.90 | 16.91 | 16.82 | 16.84 | 2,023,090 | -0.08(-0.46%) |
Mar 30, 2010 | 16.97 | 16.97 | 16.89 | 16.92 | 3,614,295 | -0.05(-0.31%) |
Mar 29, 2010 | 16.97 | 17.00 | 16.92 | 16.97 | 2,188,855 | +0.01(+0.05%) |
Mar 26, 2010 | 17.05 | 17.05 | 16.90 | 16.96 | 1,601,935 | -0.00(-0.03%) |
Mar 25, 2010 | 17.09 | 17.13 | 16.96 | 16.96 | 1,793,133 | -0.09(-0.51%) |
Mar 24, 2010 | 17.07 | 17.08 | 17.03 | 17.05 | 1,883,555 | -0.04(-0.23%) |
Mar 23, 2010 | 17.08 | 17.10 | 17.05 | 17.09 | 1,905,238 | +0.02(+0.13%) |
Mar 22, 2010 | 16.99 | 17.07 | 16.94 | 17.07 | 2,148,063 | +0.03(+0.15%) |
Mar 19, 2010 | 17.11 | 17.13 | 17.03 | 17.04 | 1,803,177 | -0.04(-0.22%) |
Mar 18, 2010 | 17.07 | 17.15 | 17.07 | 17.08 | 1,588,436 | -0.04(-0.26%) |
Mar 17, 2010 | 17.05 | 17.13 | 17.05 | 17.13 | 2,515,464 | +0.09(+0.51%) |
Mar 16, 2010 | 17.01 | 17.04 | 16.98 | 17.04 | 2,725,493 | +0.07(+0.38%) |
Mar 15, 2010 | 16.97 | 16.98 | 16.96 | 16.97 | 1,720,391 | -0.02(-0.13%) |
Mar 12, 2010 | 16.93 | 16.99 | 16.93 | 16.99 | 2,612,219 | +0.10(+0.59%) |
Mar 11, 2010 | 16.88 | 16.91 | 16.86 | 16.89 | 2,003,886 | +0.03(+0.16%) |
Mar 10, 2010 | 16.87 | 16.89 | 16.83 | 16.87 | 1,714,753 | +0.04(+0.23%) |
Mar 09, 2010 | 16.78 | 16.84 | 16.78 | 16.83 | 1,740,940 | +0.03(+0.21%) |
Mar 08, 2010 | 16.82 | 16.83 | 16.79 | 16.79 | 1,966,185 | -0.01(-0.08%) |
Mar 05, 2010 | 16.81 | 16.82 | 16.76 | 16.81 | 2,651,424 | +0.06(+0.36%) |
Mar 04, 2010 | 16.71 | 16.75 | 16.66 | 16.75 | 3,937,639 | +0.06(+0.34%) |
Mar 03, 2010 | 16.74 | 16.75 | 16.66 | 16.69 | 2,032,789 | -0.03(-0.18%) |
Mar 02, 2010 | 16.63 | 16.73 | 16.62 | 16.72 | 6,086,240 | +0.12(+0.71%) |