Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2010 | 14.83 | 15.37 | 14.76 | 14.83 | 1,815,578 | -0.46(-3.00%) |
May 27, 2010 | 15.49 | 15.71 | 14.81 | 15.29 | 3,244,828 | +0.41(+2.74%) |
May 26, 2010 | 14.88 | 16.13 | 14.73 | 14.88 | 3,765 | -0.42(-2.77%) |
May 25, 2010 | 15.02 | 15.43 | 14.48 | 15.31 | 2,296,515 | +0.03(+0.22%) |
May 24, 2010 | 15.54 | 16.11 | 15.25 | 15.27 | 2,284,700 | -0.46(-2.91%) |
May 21, 2010 | 15.28 | 16.13 | 15.04 | 15.73 | 3,465,733 | +0.07(+0.43%) |
May 20, 2010 | 15.60 | 16.43 | 15.54 | 15.66 | 4,457,171 | -0.76(-4.65%) |
May 19, 2010 | 16.66 | 17.05 | 15.85 | 16.43 | 2,658,221 | -0.38(-2.27%) |
May 18, 2010 | 17.53 | 17.97 | 16.63 | 16.81 | 1,634,746 | -0.59(-3.37%) |
May 17, 2010 | 17.68 | 18.07 | 16.53 | 17.40 | 2,375,117 | -0.11(-0.63%) |
May 14, 2010 | 17.51 | 18.13 | 17.12 | 17.51 | 1,989,628 | -0.77(-4.23%) |
May 13, 2010 | 19.02 | 19.38 | 18.02 | 18.28 | 1,847,217 | -0.81(-4.23%) |
May 12, 2010 | 18.18 | 19.26 | 18.05 | 19.08 | 2,599,444 | +1.05(+5.84%) |
May 11, 2010 | 17.96 | 18.23 | 17.69 | 18.03 | 2,639,166 | +0.52(+2.96%) |
May 10, 2010 | 17.29 | 17.56 | 17.17 | 17.51 | 3,488,611 | +1.82(+11.57%) |
May 07, 2010 | 16.12 | 16.89 | 15.30 | 15.70 | 3,752,941 | -0.06(-0.38%) |
May 06, 2010 | 16.38 | 17.00 | 14.79 | 15.76 | 3,586,665 | -1.04(-6.22%) |
May 05, 2010 | 17.13 | 17.40 | 16.55 | 16.80 | 2,716,062 | -0.72(-4.12%) |
May 04, 2010 | 18.06 | 18.16 | 17.34 | 17.52 | 2,782,898 | -1.07(-5.75%) |
May 03, 2010 | 17.96 | 18.86 | 17.81 | 18.59 | 2,586,698 | +0.85(+4.78%) |
Apr 30, 2010 | 19.14 | 19.43 | 17.62 | 17.74 | 5,193,306 | -1.52(-7.89%) |
Apr 29, 2010 | 15.51 | 19.31 | 15.51 | 19.26 | 8,666,772 | +4.13(+27.33%) |
Apr 28, 2010 | 15.73 | 15.76 | 14.81 | 15.13 | 2,819,634 | -0.38(-2.46%) |
Apr 27, 2010 | 16.25 | 16.44 | 15.41 | 15.51 | 2,181,837 | -0.89(-5.43%) |
Apr 26, 2010 | 15.99 | 16.73 | 15.88 | 16.40 | 3,013,398 | +0.40(+2.49%) |
Apr 23, 2010 | 15.27 | 16.00 | 15.18 | 16.00 | 1,650,240 | +0.80(+5.25%) |
Apr 22, 2010 | 14.92 | 15.29 | 14.67 | 15.21 | 1,903,220 | +0.18(+1.19%) |
Apr 21, 2010 | 14.40 | 15.15 | 14.40 | 15.03 | 2,144,805 | +0.62(+4.30%) |
Apr 20, 2010 | 14.06 | 14.52 | 14.03 | 14.41 | 821,622 | +0.49(+3.54%) |
Apr 19, 2010 | 13.97 | 14.29 | 13.35 | 13.91 | 1,554,401 | -0.14(-1.03%) |
Apr 16, 2010 | 14.47 | 14.52 | 13.83 | 14.06 | 1,560,088 | -0.51(-3.50%) |
Apr 15, 2010 | 15.10 | 15.10 | 14.51 | 14.57 | 1,263,178 | -0.53(-3.49%) |
Apr 14, 2010 | 14.14 | 15.14 | 14.07 | 15.09 | 2,228,874 | +1.13(+8.08%) |
Apr 13, 2010 | 13.89 | 14.13 | 13.82 | 13.97 | 1,424,229 | +0.06(+0.43%) |
Apr 12, 2010 | 13.81 | 14.00 | 13.79 | 13.91 | 2,105,783 | +0.06(+0.43%) |
Apr 09, 2010 | 14.12 | 14.19 | 13.80 | 13.85 | 1,733,716 | -0.24(-1.69%) |
Apr 08, 2010 | 13.94 | 14.14 | 13.68 | 14.08 | 1,228,548 | +0.08(+0.55%) |
Apr 07, 2010 | 13.81 | 14.29 | 13.80 | 14.01 | 2,857,540 | +0.04(+0.30%) |
Apr 06, 2010 | 13.72 | 14.01 | 13.55 | 13.97 | 1,193,536 | +0.19(+1.36%) |
Apr 05, 2010 | 13.31 | 13.91 | 13.27 | 13.78 | 1,920,416 | +0.42(+3.18%) |
Apr 01, 2010 | 13.49 | 13.35 | 13.35 | 13.35 | 3,710,603 | -0.20(-1.50%) |
Mar 31, 2010 | 13.53 | 13.81 | 13.50 | 13.56 | 1,154,433 | -0.11(-0.81%) |
Mar 30, 2010 | 13.79 | 13.91 | 13.50 | 13.67 | 998,174 | -0.13(-0.92%) |
Mar 29, 2010 | 13.76 | 13.90 | 13.63 | 13.80 | 807,292 | +0.14(+1.06%) |
Mar 26, 2010 | 13.55 | 13.89 | 13.51 | 13.65 | 1,159,865 | +0.22(+1.64%) |
Mar 25, 2010 | 13.56 | 13.99 | 13.39 | 13.43 | 1,819,311 | -0.01(-0.06%) |
Mar 24, 2010 | 13.53 | 13.60 | 13.24 | 13.44 | 1,146,888 | -0.23(-1.68%) |
Mar 23, 2010 | 13.46 | 13.82 | 13.33 | 13.67 | 1,293,820 | +0.18(+1.32%) |
Mar 22, 2010 | 13.08 | 13.54 | 12.75 | 13.49 | 1,711,368 | +0.22(+1.66%) |
Mar 19, 2010 | 13.71 | 13.71 | 13.24 | 13.27 | 2,155,921 | -0.32(-2.37%) |
Mar 18, 2010 | 13.64 | 13.93 | 13.56 | 13.59 | 1,330,629 | -0.09(-0.68%) |
Mar 17, 2010 | 13.79 | 14.11 | 13.56 | 13.69 | 1,734,751 | -0.01(-0.06%) |
Mar 16, 2010 | 13.28 | 13.74 | 13.21 | 13.69 | 2,780,396 | +0.48(+3.60%) |
Mar 15, 2010 | 13.20 | 13.28 | 13.12 | 13.22 | 2,359,890 | -0.25(-1.89%) |
Mar 12, 2010 | 13.29 | 13.71 | 13.20 | 13.47 | 3,202,212 | +0.16(+1.21%) |
Mar 11, 2010 | 13.28 | 13.63 | 12.74 | 13.31 | 3,563,826 | -0.14(-1.01%) |
Mar 10, 2010 | 12.50 | 13.49 | 12.45 | 13.45 | 5,512,876 | +0.99(+7.98%) |
Mar 09, 2010 | 11.28 | 12.57 | 11.21 | 12.45 | 3,829,979 | +1.13(+9.97%) |
Mar 08, 2010 | 11.05 | 11.36 | 11.05 | 11.33 | 1,278,457 | +0.31(+2.77%) |
Mar 05, 2010 | 10.51 | 11.06 | 10.46 | 11.02 | 1,228,867 | +0.62(+5.96%) |
Mar 04, 2010 | 10.24 | 10.49 | 10.15 | 10.40 | 1,105,557 | +0.22(+2.17%) |
Mar 03, 2010 | 10.28 | 10.42 | 10.07 | 10.18 | 1,196,619 | -0.08(-0.74%) |
Mar 02, 2010 | 10.22 | 10.51 | 10.10 | 10.26 | 1,944,035 | +0.08(+0.83%) |