Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2010 | 13.25 | 13.18 | 12.63 | 12.88 | 2,997,119 | -0.37(-2.80%) |
May 27, 2010 | 12.96 | 13.26 | 12.78 | 13.25 | 2,534,515 | +0.67(+5.30%) |
May 26, 2010 | 12.49 | 13.06 | 12.46 | 12.58 | 6,544,329 | +0.32(+2.59%) |
May 25, 2010 | 11.96 | 12.38 | 11.66 | 12.26 | 4,390,174 | +0.01(+0.06%) |
May 24, 2010 | 12.49 | 12.58 | 12.18 | 12.26 | 3,390,421 | -0.27(-2.12%) |
May 21, 2010 | 11.93 | 12.76 | 11.76 | 12.52 | 3,221,556 | +0.42(+3.44%) |
May 20, 2010 | 12.30 | 12.80 | 12.09 | 12.10 | 4,648,216 | -0.81(-6.28%) |
May 19, 2010 | 12.91 | 13.35 | 12.74 | 12.91 | 3,021,632 | -0.04(-0.32%) |
May 18, 2010 | 13.72 | 13.85 | 12.88 | 12.96 | 4,020,658 | -0.67(-4.92%) |
May 17, 2010 | 13.82 | 14.01 | 13.08 | 13.63 | 3,267,140 | -0.13(-0.94%) |
May 14, 2010 | 13.73 | 13.79 | 13.31 | 13.76 | 3,006,358 | -0.14(-0.98%) |
May 13, 2010 | 14.16 | 14.35 | 13.79 | 13.89 | 2,182,978 | -0.32(-2.24%) |
May 12, 2010 | 13.51 | 14.24 | 13.41 | 14.21 | 3,202,053 | +0.81(+6.05%) |
May 11, 2010 | 13.76 | 13.82 | 13.01 | 13.40 | 5,104,954 | +0.08(+0.63%) |
May 10, 2010 | 13.09 | 13.72 | 12.96 | 13.32 | 4,945,762 | +0.67(+5.27%) |
May 07, 2010 | 13.34 | 13.50 | 12.59 | 12.65 | 5,121,508 | -0.76(-5.65%) |
May 06, 2010 | 14.29 | 14.33 | 12.12 | 13.41 | 6,280,565 | -1.11(-7.62%) |
May 05, 2010 | 14.40 | 14.66 | 13.94 | 14.51 | 11,398,898 | +0.14(+1.00%) |
May 04, 2010 | 14.71 | 14.82 | 14.18 | 14.37 | 2,885,961 | -0.56(-3.75%) |
May 03, 2010 | 15.01 | 15.22 | 14.83 | 14.93 | 3,632,800 | +0.08(+0.56%) |
Apr 30, 2010 | 14.63 | 15.25 | 14.63 | 14.85 | 11,014,521 | -0.19(-1.26%) |
Apr 29, 2010 | 15.25 | 15.42 | 14.35 | 15.03 | 5,569,303 | -0.04(-0.25%) |
Apr 28, 2010 | 15.23 | 15.51 | 14.81 | 15.07 | 4,152,025 | +0.40(+2.73%) |
Apr 27, 2010 | 14.89 | 15.22 | 14.44 | 14.67 | 2,242,164 | -0.30(-2.02%) |
Apr 26, 2010 | 15.25 | 15.52 | 14.93 | 14.97 | 1,512,450 | -0.28(-1.84%) |
Apr 23, 2010 | 15.28 | 15.56 | 14.97 | 15.25 | 1,587,641 | +0.02(+0.15%) |
Apr 22, 2010 | 14.17 | 15.25 | 14.04 | 15.23 | 2,273,344 | +0.93(+6.51%) |
Apr 21, 2010 | 13.99 | 14.31 | 13.79 | 14.30 | 1,086,890 | +0.48(+3.51%) |
Apr 20, 2010 | 13.73 | 13.82 | 13.41 | 13.82 | 812,159 | +0.23(+1.73%) |
Apr 19, 2010 | 13.73 | 14.04 | 13.35 | 13.58 | 1,171,066 | -0.26(-1.91%) |
Apr 16, 2010 | 14.33 | 14.38 | 13.63 | 13.85 | 1,106,103 | -0.52(-3.64%) |
Apr 15, 2010 | 14.38 | 14.47 | 14.25 | 14.37 | 890,646 | -0.05(-0.31%) |
Apr 14, 2010 | 14.10 | 14.44 | 14.07 | 14.41 | 1,288,563 | +0.45(+3.20%) |
Apr 13, 2010 | 13.91 | 14.04 | 13.67 | 13.97 | 569,602 | +0.02(+0.11%) |
Apr 12, 2010 | 13.94 | 14.01 | 13.85 | 13.95 | 739,201 | -0.01(-0.05%) |
Apr 09, 2010 | 13.80 | 14.07 | 13.73 | 13.96 | 636,774 | +0.17(+1.26%) |
Apr 08, 2010 | 13.63 | 13.85 | 13.48 | 13.79 | 774,781 | +0.08(+0.61%) |
Apr 07, 2010 | 13.78 | 13.91 | 13.55 | 13.70 | 1,128,556 | -0.08(-0.55%) |
Apr 06, 2010 | 13.43 | 13.94 | 13.40 | 13.78 | 1,853,280 | +0.25(+1.85%) |
Apr 05, 2010 | 13.39 | 13.68 | 13.33 | 13.53 | 597,281 | +0.08(+0.56%) |
Apr 01, 2010 | 13.29 | 13.45 | 13.45 | 13.45 | 540,527 | +0.27(+2.01%) |
Mar 31, 2010 | 13.35 | 13.57 | 13.10 | 13.19 | 1,192,225 | -0.27(-1.97%) |
Mar 30, 2010 | 13.61 | 13.76 | 13.32 | 13.45 | 544,335 | -0.17(-1.22%) |
Mar 29, 2010 | 13.80 | 13.92 | 13.51 | 13.62 | 594,295 | -0.08(-0.55%) |
Mar 26, 2010 | 13.73 | 14.01 | 13.57 | 13.69 | 1,013,043 | +0.02(+0.17%) |
Mar 25, 2010 | 14.02 | 14.22 | 13.62 | 13.67 | 1,942,966 | -0.24(-1.74%) |
Mar 24, 2010 | 13.85 | 14.11 | 13.82 | 13.91 | 1,204,808 | -0.01(-0.05%) |
Mar 23, 2010 | 13.95 | 14.00 | 13.71 | 13.92 | 682,075 | -0.04(-0.31%) |
Mar 22, 2010 | 13.54 | 13.97 | 13.53 | 13.97 | 1,206,315 | +0.26(+1.92%) |
Mar 19, 2010 | 13.66 | 13.80 | 13.46 | 13.70 | 2,616,655 | +0.05(+0.33%) |
Mar 18, 2010 | 13.46 | 13.67 | 13.34 | 13.66 | 1,025,341 | +0.18(+1.35%) |
Mar 17, 2010 | 13.48 | 13.66 | 13.32 | 13.48 | 920,104 | +0.05(+0.39%) |
Mar 16, 2010 | 13.21 | 13.43 | 12.95 | 13.42 | 1,434,326 | +0.23(+1.78%) |
Mar 15, 2010 | 12.91 | 13.31 | 12.81 | 13.19 | 1,612,096 | -0.17(-1.25%) |
Mar 12, 2010 | 13.72 | 13.76 | 13.23 | 13.35 | 1,392,763 | -0.30(-2.16%) |
Mar 11, 2010 | 13.61 | 13.85 | 13.45 | 13.65 | 3,011,076 | -0.92(-6.34%) |
Mar 10, 2010 | 13.92 | 14.57 | 13.92 | 14.57 | 1,374,017 | +0.70(+5.02%) |
Mar 09, 2010 | 13.79 | 13.97 | 13.29 | 13.88 | 930,184 | +0.03(+0.22%) |
Mar 08, 2010 | 14.10 | 14.28 | 13.80 | 13.85 | 1,009,847 | -0.29(-2.04%) |
Mar 05, 2010 | 13.48 | 14.17 | 13.34 | 14.13 | 1,542,572 | +0.75(+5.60%) |
Mar 04, 2010 | 13.27 | 13.41 | 13.22 | 13.38 | 486,557 | +0.14(+1.09%) |
Mar 03, 2010 | 13.36 | 13.45 | 13.13 | 13.24 | 772,034 | -0.07(-0.51%) |
Mar 02, 2010 | 13.07 | 13.46 | 13.04 | 13.31 | 928,125 | +0.22(+1.68%) |