Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2010 | 13.01 | 13.52 | 12.91 | 13.01 | 3,893,183 | -0.39(-2.89%) |
May 27, 2010 | 12.49 | 13.42 | 12.45 | 13.39 | 8,298,699 | +1.15(+9.42%) |
May 26, 2010 | 11.95 | 12.58 | 11.84 | 12.24 | 6,128,308 | +0.59(+5.05%) |
May 25, 2010 | 11.05 | 11.71 | 10.82 | 11.65 | 7,277,074 | +0.12(+1.07%) |
May 24, 2010 | 11.95 | 12.24 | 11.53 | 11.53 | 3,155,531 | -0.47(-3.94%) |
May 21, 2010 | 11.31 | 12.26 | 11.30 | 12.00 | 8,478,010 | +0.46(+4.03%) |
May 20, 2010 | 11.10 | 11.77 | 11.04 | 11.53 | 5,518 | -0.38(-3.18%) |
May 19, 2010 | 11.91 | 12.17 | 11.46 | 11.91 | 6,010,546 | -0.02(-0.19%) |
May 18, 2010 | 12.76 | 12.86 | 11.84 | 11.94 | 7,980,707 | -0.65(-5.14%) |
May 17, 2010 | 12.78 | 12.99 | 12.14 | 12.58 | 6,106,912 | -0.12(-0.91%) |
May 14, 2010 | 12.70 | 13.77 | 12.51 | 12.70 | 9,411,391 | -1.17(-8.41%) |
May 13, 2010 | 13.84 | 14.25 | 13.75 | 13.87 | 5,000,157 | -0.01(-0.06%) |
May 12, 2010 | 14.03 | 14.16 | 13.61 | 13.87 | 6,392,648 | -0.12(-0.88%) |
May 11, 2010 | 13.91 | 14.09 | 13.76 | 14.00 | 259 | -1.43(-9.26%) |
May 10, 2010 | 15.19 | 15.43 | 15.11 | 15.42 | 7,717,849 | +1.78(+13.07%) |
May 07, 2010 | 14.59 | 14.63 | 13.14 | 13.64 | 11,492,940 | -1.03(-7.00%) |
May 06, 2010 | 15.90 | 16.20 | 13.97 | 14.67 | 8,251,046 | -1.29(-8.08%) |
May 05, 2010 | 16.30 | 16.64 | 15.86 | 15.96 | 3,288,169 | -0.50(-3.05%) |
May 04, 2010 | 16.85 | 16.98 | 16.18 | 16.46 | 3,045,684 | -0.56(-3.27%) |
May 03, 2010 | 16.72 | 17.17 | 16.71 | 17.02 | 2,053,056 | +0.38(+2.27%) |
Apr 30, 2010 | 17.03 | 17.06 | 16.54 | 16.64 | 3,181,272 | -0.42(-2.49%) |
Apr 29, 2010 | 17.18 | 17.46 | 16.88 | 17.06 | 3,438,969 | +0.02(+0.09%) |
Apr 28, 2010 | 17.27 | 17.60 | 16.79 | 17.05 | 3,729,645 | +0.02(+0.14%) |
Apr 27, 2010 | 18.54 | 18.71 | 16.89 | 17.02 | 5,784,283 | -1.70(-9.07%) |
Apr 26, 2010 | 19.02 | 19.22 | 18.68 | 18.72 | 2,808,452 | -0.29(-1.50%) |
Apr 23, 2010 | 18.61 | 19.06 | 18.47 | 19.01 | 2,561,354 | +0.44(+2.37%) |
Apr 22, 2010 | 18.17 | 18.85 | 18.00 | 18.57 | 2,654,213 | +0.10(+0.54%) |
Apr 21, 2010 | 18.17 | 18.64 | 17.91 | 18.47 | 3,779,209 | +0.28(+1.53%) |
Apr 20, 2010 | 18.04 | 18.21 | 17.59 | 18.19 | 3,283,492 | +0.49(+2.79%) |
Apr 19, 2010 | 17.69 | 18.16 | 17.37 | 17.69 | 3,613,283 | -0.18(-0.99%) |
Apr 16, 2010 | 18.17 | 18.56 | 17.73 | 17.87 | 6,680,858 | -0.41(-2.24%) |
Apr 15, 2010 | 18.18 | 18.47 | 17.93 | 18.28 | 3,225,962 | +0.11(+0.59%) |
Apr 14, 2010 | 17.53 | 18.30 | 17.42 | 18.17 | 7,533,662 | +0.61(+3.47%) |
Apr 13, 2010 | 17.46 | 17.73 | 17.32 | 17.56 | 4,271,773 | +0.02(+0.09%) |
Apr 12, 2010 | 17.76 | 17.76 | 17.43 | 17.55 | 1,447,143 | -0.13(-0.74%) |
Apr 09, 2010 | 17.80 | 18.35 | 17.44 | 17.68 | 3,028,897 | +0.25(+1.46%) |
Apr 08, 2010 | 17.03 | 17.53 | 16.85 | 17.42 | 2,129,300 | +0.25(+1.44%) |
Apr 07, 2010 | 17.49 | 17.73 | 17.08 | 17.18 | 3,706,172 | -0.38(-2.15%) |
Apr 06, 2010 | 17.64 | 17.74 | 17.39 | 17.56 | 2,341,539 | +0.02(+0.13%) |
Apr 05, 2010 | 17.72 | 17.75 | 17.42 | 17.53 | 2,890,194 | -0.03(-0.18%) |
Apr 01, 2010 | 17.05 | 17.56 | 17.56 | 17.56 | 3,285,299 | +0.60(+3.55%) |
Mar 31, 2010 | 16.54 | 17.25 | 16.44 | 16.96 | 3,601,667 | +0.29(+1.76%) |
Mar 30, 2010 | 16.86 | 17.05 | 16.25 | 16.67 | 2,953,111 | -0.39(-2.26%) |
Mar 29, 2010 | 16.89 | 17.12 | 16.85 | 17.05 | 2,228,462 | +0.22(+1.28%) |
Mar 26, 2010 | 16.70 | 17.10 | 16.53 | 16.84 | 4,190,104 | +0.29(+1.73%) |
Mar 25, 2010 | 17.35 | 17.79 | 16.51 | 16.55 | 6,999,260 | -0.69(-4.03%) |
Mar 24, 2010 | 16.11 | 17.35 | 16.11 | 17.25 | 5,858,979 | +0.96(+5.93%) |
Mar 23, 2010 | 15.67 | 16.35 | 15.63 | 16.28 | 3,710,682 | +0.66(+4.20%) |
Mar 22, 2010 | 15.65 | 15.84 | 15.41 | 15.63 | 3,829,475 | -0.05(-0.34%) |
Mar 19, 2010 | 16.51 | 16.51 | 15.66 | 15.68 | 5,076,409 | -0.82(-4.96%) |
Mar 18, 2010 | 16.95 | 16.95 | 16.44 | 16.50 | 2,578,512 | -0.42(-2.46%) |
Mar 17, 2010 | 16.64 | 17.23 | 16.64 | 16.91 | 2,867,277 | +0.37(+2.24%) |
Mar 16, 2010 | 16.75 | 16.79 | 16.41 | 16.54 | 3,300,016 | -0.15(-0.92%) |
Mar 15, 2010 | 16.66 | 16.76 | 16.54 | 16.70 | 3,353,092 | -0.53(-3.09%) |
Mar 12, 2010 | 17.66 | 17.66 | 17.11 | 17.23 | 3,358,927 | -0.31(-1.76%) |
Mar 11, 2010 | 17.35 | 17.64 | 17.28 | 17.54 | 16,739,537 | +0.05(+0.26%) |
Mar 10, 2010 | 16.15 | 17.58 | 16.15 | 17.49 | 6,432,164 | +1.30(+8.01%) |
Mar 09, 2010 | 15.97 | 16.30 | 15.86 | 16.20 | 1,841,921 | +0.17(+1.08%) |
Mar 08, 2010 | 15.75 | 16.21 | 15.72 | 16.02 | 3,458,709 | +0.23(+1.46%) |
Mar 05, 2010 | 15.41 | 15.87 | 15.18 | 15.79 | 3,451,960 | +0.39(+2.50%) |
Mar 04, 2010 | 15.77 | 15.98 | 15.38 | 15.41 | 2,477,705 | -0.25(-1.62%) |
Mar 03, 2010 | 15.95 | 16.04 | 15.65 | 15.66 | 2,563,064 | -0.19(-1.21%) |
Mar 02, 2010 | 15.63 | 15.97 | 15.51 | 15.85 | 5,330,486 | +0.19(+1.23%) |