Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2010 | 13.75 | 13.93 | 13.73 | 13.75 | 8,363,078 | -0.16(-1.13%) |
May 27, 2010 | 13.27 | 13.91 | 13.22 | 13.90 | 8,232,085 | +0.85(+6.53%) |
May 26, 2010 | 13.37 | 13.43 | 12.99 | 13.05 | 269 | -0.23(-1.76%) |
May 25, 2010 | 12.93 | 13.35 | 12.87 | 13.29 | 9,122 | +0.04(+0.29%) |
May 24, 2010 | 13.30 | 13.42 | 13.16 | 13.25 | 8,302,785 | -0.08(-0.59%) |
May 21, 2010 | 13.04 | 13.41 | 12.92 | 13.32 | 6,543,114 | +0.09(+0.65%) |
May 20, 2010 | 13.35 | 13.46 | 13.22 | 13.24 | 11,156,339 | -0.65(-4.66%) |
May 19, 2010 | 13.84 | 14.05 | 13.63 | 13.89 | 12,933,883 | -0.01(-0.06%) |
May 18, 2010 | 13.93 | 14.07 | 13.76 | 13.89 | 2,223,505 | +0.13(+0.96%) |
May 17, 2010 | 13.86 | 13.97 | 13.56 | 13.76 | 6,918,093 | -0.05(-0.34%) |
May 14, 2010 | 13.81 | 14.23 | 13.61 | 13.81 | 9,301,184 | -0.34(-2.37%) |
May 13, 2010 | 14.15 | 14.37 | 14.03 | 14.14 | 8,494,822 | +0.00(+0.00%) |
May 12, 2010 | 14.11 | 14.36 | 14.07 | 14.14 | 10,038,568 | +0.09(+0.61%) |
May 11, 2010 | 13.89 | 14.14 | 13.88 | 14.06 | 3,914 | -0.17(-1.21%) |
May 10, 2010 | 14.21 | 14.32 | 14.08 | 14.23 | 12,324,325 | -0.30(-2.04%) |
May 07, 2010 | 14.59 | 14.80 | 14.21 | 14.53 | 11,764,270 | +0.53(+3.79%) |
May 06, 2010 | 15.17 | 15.20 | 13.17 | 14.00 | 10,626,727 | -1.06(-7.07%) |
May 05, 2010 | 15.28 | 15.44 | 15.03 | 15.06 | 7,627,407 | -0.17(-1.10%) |
May 04, 2010 | 15.30 | 15.45 | 15.11 | 15.23 | 4,283,165 | -0.30(-1.91%) |
May 03, 2010 | 15.49 | 15.66 | 15.13 | 15.53 | 5,417,377 | +0.24(+1.58%) |
Apr 30, 2010 | 15.46 | 15.56 | 15.28 | 15.28 | 5,246,001 | -0.23(-1.46%) |
Apr 29, 2010 | 15.42 | 15.57 | 15.35 | 15.51 | 4,591,649 | +0.15(+0.96%) |
Apr 28, 2010 | 15.40 | 15.53 | 15.07 | 15.36 | 6,370,490 | +0.09(+0.61%) |
Apr 27, 2010 | 15.91 | 15.91 | 15.24 | 15.27 | 57,205 | -0.65(-4.07%) |
Apr 26, 2010 | 15.69 | 16.00 | 15.64 | 15.92 | 5,498,184 | +0.20(+1.24%) |
Apr 23, 2010 | 15.88 | 15.90 | 15.60 | 15.72 | 10,102,533 | -0.13(-0.84%) |
Apr 22, 2010 | 15.67 | 15.88 | 15.54 | 15.85 | 4,924,224 | +0.09(+0.54%) |
Apr 21, 2010 | 15.65 | 15.84 | 15.59 | 15.77 | 19,897 | +0.11(+0.70%) |
Apr 20, 2010 | 15.59 | 15.74 | 15.53 | 15.66 | 8,286 | +0.13(+0.85%) |
Apr 19, 2010 | 15.44 | 15.54 | 15.18 | 15.53 | 4,930,919 | +0.02(+0.10%) |
Apr 16, 2010 | 15.88 | 15.92 | 15.43 | 15.51 | 5,618,585 | -0.41(-2.55%) |
Apr 15, 2010 | 15.77 | 16.04 | 15.62 | 15.92 | 6,747,314 | +0.10(+0.64%) |
Apr 14, 2010 | 15.63 | 15.84 | 15.59 | 15.81 | 5,298,336 | +0.16(+1.00%) |
Apr 13, 2010 | 15.55 | 15.70 | 15.42 | 15.66 | 6,305,010 | +0.05(+0.35%) |
Apr 12, 2010 | 15.42 | 15.68 | 15.38 | 15.60 | 7,989,336 | +0.26(+1.68%) |
Apr 09, 2010 | 15.28 | 15.37 | 15.10 | 15.35 | 7,934,617 | +0.15(+0.98%) |
Apr 08, 2010 | 15.08 | 15.28 | 14.93 | 15.20 | 7,294,693 | +0.19(+1.25%) |
Apr 07, 2010 | 14.80 | 15.10 | 14.75 | 15.01 | 11,429,391 | +0.20(+1.37%) |
Apr 06, 2010 | 14.91 | 14.99 | 14.78 | 14.81 | 9,277,624 | -0.33(-2.16%) |
Apr 05, 2010 | 15.20 | 15.24 | 14.95 | 15.13 | 9,724,094 | -0.08(-0.51%) |
Apr 01, 2010 | 15.00 | 15.21 | 15.21 | 15.21 | 7,745,925 | +0.27(+1.83%) |
Mar 31, 2010 | 14.96 | 15.02 | 14.82 | 14.94 | 5,261,843 | -0.02(-0.10%) |
Mar 30, 2010 | 14.89 | 15.01 | 14.83 | 14.96 | 5,848,585 | +0.06(+0.42%) |
Mar 29, 2010 | 14.64 | 14.89 | 14.53 | 14.89 | 5,768,329 | +0.30(+2.09%) |
Mar 26, 2010 | 14.24 | 14.62 | 14.16 | 14.59 | 8,323,171 | +0.38(+2.69%) |
Mar 25, 2010 | 14.43 | 14.48 | 14.18 | 14.21 | 6,972,779 | -0.18(-1.25%) |
Mar 24, 2010 | 14.38 | 14.46 | 14.32 | 14.39 | 10,465,239 | +0.12(+0.82%) |
Mar 23, 2010 | 14.17 | 14.28 | 14.07 | 14.27 | 5,716,029 | +0.14(+0.99%) |
Mar 22, 2010 | 13.77 | 14.13 | 13.71 | 14.13 | 9,241,366 | +0.30(+2.20%) |
Mar 19, 2010 | 13.72 | 13.90 | 13.69 | 13.82 | 8,489,387 | +0.05(+0.40%) |
Mar 18, 2010 | 13.81 | 13.86 | 13.72 | 13.77 | 4,060,076 | -0.04(-0.28%) |
Mar 17, 2010 | 13.75 | 13.88 | 13.68 | 13.81 | 5,199,715 | +0.03(+0.23%) |
Mar 16, 2010 | 13.54 | 13.79 | 13.49 | 13.78 | 3,162,568 | +0.23(+1.67%) |
Mar 15, 2010 | 13.52 | 13.55 | 13.50 | 13.55 | 4,248,870 | -0.13(-0.97%) |
Mar 12, 2010 | 13.92 | 13.96 | 13.63 | 13.68 | 4,943,896 | -0.16(-1.13%) |
Mar 11, 2010 | 13.75 | 13.85 | 13.58 | 13.84 | 4,191,373 | +0.18(+1.31%) |
Mar 10, 2010 | 13.63 | 13.77 | 13.59 | 13.66 | 5,661,748 | -0.07(-0.51%) |
Mar 09, 2010 | 13.68 | 13.81 | 13.61 | 13.73 | 5,047,737 | -0.02(-0.11%) |
Mar 08, 2010 | 13.47 | 13.75 | 13.34 | 13.75 | 6,011,862 | +0.30(+2.20%) |
Mar 05, 2010 | 13.31 | 13.62 | 13.31 | 13.45 | 10,686,955 | -0.20(-1.49%) |
Mar 04, 2010 | 13.43 | 13.69 | 13.34 | 13.65 | 7,462,840 | +0.22(+1.63%) |
Mar 03, 2010 | 13.70 | 13.72 | 13.40 | 13.43 | 10,073,172 | -0.18(-1.32%) |
Mar 02, 2010 | 13.45 | 13.62 | 13.40 | 13.61 | 7,813,434 | +0.22(+1.63%) |