Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2010 | 15.19 | 15.42 | 15.02 | 15.19 | 4,559,112 | -0.18(-1.15%) |
May 27, 2010 | 15.09 | 15.37 | 14.94 | 15.36 | 6,248,906 | +0.56(+3.81%) |
May 26, 2010 | 14.85 | 15.36 | 14.73 | 14.80 | 10,478,838 | +0.06(+0.42%) |
May 25, 2010 | 14.15 | 14.79 | 14.02 | 14.74 | 9,068,630 | +0.11(+0.78%) |
May 24, 2010 | 14.68 | 15.04 | 14.60 | 14.62 | 7,994,811 | -0.14(-0.96%) |
May 21, 2010 | 14.33 | 15.01 | 14.28 | 14.76 | 10,983,770 | +0.11(+0.72%) |
May 20, 2010 | 14.63 | 15.05 | 14.56 | 14.66 | 924 | -0.65(-4.26%) |
May 19, 2010 | 15.32 | 15.71 | 15.01 | 15.31 | 10,591,121 | -0.24(-1.53%) |
May 18, 2010 | 16.01 | 16.19 | 15.45 | 15.55 | 4,536 | -0.27(-1.73%) |
May 17, 2010 | 15.86 | 15.96 | 15.22 | 15.82 | 7,646,709 | -0.02(-0.11%) |
May 14, 2010 | 15.84 | 16.05 | 15.61 | 15.84 | 8,901,077 | -0.34(-2.07%) |
May 13, 2010 | 16.62 | 16.65 | 16.08 | 16.17 | 9,972,520 | -0.25(-1.50%) |
May 12, 2010 | 16.37 | 16.70 | 16.28 | 16.42 | 17,937,240 | +0.21(+1.31%) |
May 11, 2010 | 16.45 | 16.54 | 16.14 | 16.21 | 10,379,777 | -0.01(-0.05%) |
May 10, 2010 | 16.08 | 16.25 | 16.02 | 16.22 | 10,363,587 | +1.14(+7.54%) |
May 07, 2010 | 15.53 | 15.83 | 14.95 | 15.08 | 27,893,686 | -0.49(-3.17%) |
May 06, 2010 | 16.10 | 16.35 | 14.51 | 15.57 | 15,598 | -0.51(-3.15%) |
May 05, 2010 | 16.24 | 16.58 | 16.00 | 16.08 | 15,599,850 | -0.55(-3.31%) |
May 04, 2010 | 16.96 | 17.04 | 16.47 | 16.63 | 14,594,325 | -0.57(-3.33%) |
May 03, 2010 | 16.92 | 17.27 | 16.92 | 17.20 | 5,113,271 | +0.36(+2.15%) |
Apr 30, 2010 | 17.30 | 17.52 | 16.83 | 16.84 | 11,768,269 | -0.33(-1.90%) |
Apr 29, 2010 | 16.85 | 17.21 | 16.71 | 17.17 | 8,417,545 | +0.48(+2.91%) |
Apr 28, 2010 | 16.71 | 16.92 | 16.58 | 16.68 | 12,945,599 | +0.21(+1.29%) |
Apr 27, 2010 | 17.00 | 17.14 | 16.38 | 16.47 | 226 | -0.72(-4.21%) |
Apr 26, 2010 | 17.42 | 17.64 | 17.20 | 17.20 | 12,712,460 | -0.12(-0.71%) |
Apr 23, 2010 | 17.09 | 17.58 | 17.05 | 17.32 | 19,674,684 | +0.29(+1.71%) |
Apr 22, 2010 | 16.31 | 17.10 | 16.23 | 17.03 | 17,066,938 | +0.62(+3.76%) |
Apr 21, 2010 | 16.08 | 16.52 | 16.08 | 16.41 | 226 | +0.39(+2.42%) |
Apr 20, 2010 | 15.87 | 16.09 | 15.74 | 16.02 | 6,924,577 | +0.26(+1.62%) |
Apr 19, 2010 | 15.61 | 15.83 | 15.48 | 15.77 | 6,052,958 | +0.02(+0.11%) |
Apr 16, 2010 | 15.89 | 15.94 | 15.56 | 15.75 | 7,549,121 | -0.23(-1.44%) |
Apr 15, 2010 | 16.13 | 16.14 | 15.89 | 15.98 | 5,044,452 | -0.17(-1.04%) |
Apr 14, 2010 | 15.71 | 16.16 | 15.71 | 16.15 | 7,509,027 | +0.49(+3.10%) |
Apr 13, 2010 | 15.58 | 15.72 | 15.55 | 15.66 | 5,334,620 | +0.09(+0.57%) |
Apr 12, 2010 | 15.43 | 15.59 | 15.34 | 15.57 | 7,890,985 | +0.19(+1.26%) |
Apr 09, 2010 | 15.24 | 15.44 | 15.15 | 15.38 | 6,607,650 | +0.15(+0.98%) |
Apr 08, 2010 | 14.89 | 15.24 | 14.81 | 15.23 | 11,371,229 | +0.31(+2.07%) |
Apr 07, 2010 | 15.14 | 15.24 | 14.86 | 14.92 | 13,418,332 | -0.22(-1.46%) |
Apr 06, 2010 | 15.21 | 15.24 | 14.98 | 15.14 | 11,724,892 | -0.11(-0.69%) |
Apr 05, 2010 | 15.03 | 15.31 | 14.99 | 15.25 | 3,258,098 | +0.27(+1.83%) |
Apr 01, 2010 | 14.96 | 14.97 | 14.97 | 14.97 | 3,751,756 | +0.14(+0.95%) |
Mar 31, 2010 | 14.91 | 14.98 | 14.81 | 14.83 | 4,543,361 | -0.19(-1.23%) |
Mar 30, 2010 | 14.97 | 15.16 | 14.96 | 15.02 | 2,273,042 | +0.02(+0.12%) |
Mar 29, 2010 | 15.06 | 15.09 | 14.90 | 15.00 | 2,010,228 | +0.04(+0.29%) |
Mar 26, 2010 | 14.96 | 15.11 | 14.86 | 14.96 | 2,813,031 | +0.07(+0.47%) |
Mar 25, 2010 | 15.06 | 15.18 | 14.88 | 14.89 | 3,323,497 | -0.02(-0.12%) |
Mar 24, 2010 | 15.03 | 15.09 | 14.86 | 14.90 | 4,649,151 | -0.04(-0.24%) |
Mar 23, 2010 | 14.81 | 14.97 | 14.70 | 14.94 | 7,233,882 | +0.12(+0.83%) |
Mar 22, 2010 | 14.44 | 14.87 | 14.42 | 14.81 | 2,762,805 | +0.23(+1.57%) |
Mar 19, 2010 | 14.89 | 14.95 | 14.51 | 14.59 | 3,591,971 | -0.26(-1.72%) |
Mar 18, 2010 | 14.93 | 14.97 | 14.81 | 14.84 | 3,236,002 | -0.06(-0.41%) |
Mar 17, 2010 | 14.96 | 15.06 | 14.90 | 14.90 | 6,055,459 | -0.03(-0.18%) |
Mar 16, 2010 | 14.81 | 14.95 | 14.76 | 14.93 | 5,880,379 | +0.13(+0.89%) |
Mar 15, 2010 | 14.65 | 14.82 | 14.64 | 14.80 | 2,813,962 | -0.01(-0.06%) |
Mar 12, 2010 | 14.88 | 14.92 | 14.68 | 14.81 | 6,457,129 | -0.04(-0.30%) |
Mar 11, 2010 | 14.71 | 14.87 | 14.61 | 14.85 | 4,827,991 | +0.10(+0.66%) |
Mar 10, 2010 | 14.78 | 14.94 | 14.74 | 14.75 | 3,429,686 | +0.03(+0.18%) |
Mar 09, 2010 | 14.74 | 14.91 | 14.71 | 14.73 | 5,922,704 | -0.07(-0.48%) |
Mar 08, 2010 | 14.61 | 14.81 | 14.57 | 14.80 | 7,765,401 | +0.21(+1.45%) |
Mar 05, 2010 | 14.37 | 14.60 | 14.37 | 14.59 | 4,099,674 | +0.27(+1.91%) |
Mar 04, 2010 | 14.32 | 14.42 | 14.22 | 14.31 | 2,838,261 | -0.05(-0.37%) |
Mar 03, 2010 | 14.22 | 14.43 | 14.19 | 14.37 | 4,710,578 | +0.15(+1.05%) |
Mar 02, 2010 | 14.28 | 14.32 | 14.16 | 14.22 | 3,149,965 | -0.09(-0.62%) |