Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2010 | 15.35 | 15.66 | 15.26 | 15.35 | 18,342,510 | -0.32(-2.06%) |
May 27, 2010 | 15.54 | 15.68 | 15.43 | 15.67 | 17,321,276 | +0.29(+1.90%) |
May 26, 2010 | 15.59 | 15.61 | 15.25 | 15.38 | 19,655,844 | -0.08(-0.53%) |
May 25, 2010 | 14.86 | 15.48 | 14.69 | 15.46 | 133,506 | +0.33(+2.20%) |
May 24, 2010 | 15.09 | 15.25 | 14.99 | 15.13 | 26,745,076 | -0.01(-0.07%) |
May 21, 2010 | 14.66 | 15.22 | 14.45 | 15.14 | 20,119,434 | +0.23(+1.54%) |
May 20, 2010 | 14.95 | 15.18 | 14.75 | 14.91 | 4,475 | -0.41(-2.69%) |
May 19, 2010 | 15.38 | 15.42 | 15.05 | 15.32 | 27,682,666 | -0.14(-0.93%) |
May 18, 2010 | 15.72 | 15.90 | 15.41 | 15.46 | 50,010 | -0.15(-0.95%) |
May 17, 2010 | 15.63 | 15.66 | 15.27 | 15.61 | 19,918,590 | -0.02(-0.15%) |
May 14, 2010 | 15.64 | 15.90 | 15.52 | 15.64 | 22,418,718 | -0.38(-2.40%) |
May 13, 2010 | 16.46 | 16.54 | 15.98 | 16.02 | 24,733,124 | -0.49(-2.95%) |
May 12, 2010 | 16.27 | 16.53 | 16.12 | 16.51 | 11,723,598 | +0.30(+1.86%) |
May 11, 2010 | 16.32 | 16.32 | 16.19 | 16.21 | 25,566 | -0.05(-0.29%) |
May 10, 2010 | 15.95 | 16.28 | 15.91 | 16.25 | 31,216,974 | +1.28(+8.55%) |
May 07, 2010 | 15.13 | 15.36 | 14.79 | 14.97 | 25,352,732 | -0.35(-2.31%) |
May 06, 2010 | 15.33 | 16.11 | 14.20 | 15.33 | 2,829 | -0.76(-4.70%) |
May 05, 2010 | 16.04 | 16.37 | 15.84 | 16.08 | 20,409,086 | -0.32(-1.95%) |
May 04, 2010 | 16.54 | 16.66 | 16.35 | 16.40 | 9,951 | -0.09(-0.54%) |
May 03, 2010 | 16.12 | 16.62 | 16.10 | 16.49 | 9,852,487 | +0.39(+2.45%) |
Apr 30, 2010 | 16.42 | 16.51 | 16.09 | 16.10 | 11,637,254 | -0.35(-2.14%) |
Apr 29, 2010 | 16.35 | 16.47 | 16.27 | 16.45 | 10,664,195 | +0.24(+1.48%) |
Apr 28, 2010 | 16.31 | 16.55 | 16.14 | 16.21 | 12,705,642 | -0.06(-0.39%) |
Apr 27, 2010 | 16.47 | 16.64 | 16.24 | 16.27 | 1,495 | -0.27(-1.64%) |
Apr 26, 2010 | 16.52 | 16.64 | 16.49 | 16.54 | 7,133,843 | +0.03(+0.15%) |
Apr 23, 2010 | 16.50 | 16.63 | 16.39 | 16.52 | 11,969,073 | -0.07(-0.42%) |
Apr 22, 2010 | 16.18 | 16.65 | 16.16 | 16.59 | 16,322,918 | +0.32(+1.97%) |
Apr 21, 2010 | 16.27 | 16.36 | 16.15 | 16.27 | 85,000 | +0.08(+0.47%) |
Apr 20, 2010 | 16.12 | 16.24 | 16.09 | 16.19 | 18,869 | +0.17(+1.03%) |
Apr 19, 2010 | 15.89 | 16.07 | 15.74 | 16.03 | 10,352,868 | +0.09(+0.55%) |
Apr 16, 2010 | 16.03 | 16.11 | 15.90 | 15.94 | 16,199,684 | -0.10(-0.62%) |
Apr 15, 2010 | 16.02 | 16.08 | 15.90 | 16.04 | 8,256,943 | -0.03(-0.21%) |
Apr 14, 2010 | 16.03 | 16.08 | 15.90 | 16.07 | 8,018,949 | +0.06(+0.38%) |
Apr 13, 2010 | 15.99 | 16.10 | 15.85 | 16.01 | 8,283,312 | -0.00(-0.03%) |
Apr 12, 2010 | 15.96 | 16.10 | 15.95 | 16.02 | 10,455,092 | +0.07(+0.47%) |
Apr 09, 2010 | 15.73 | 15.96 | 15.62 | 15.94 | 14,740,585 | +0.25(+1.61%) |
Apr 08, 2010 | 15.58 | 15.75 | 15.49 | 15.69 | 12,274,881 | +0.08(+0.54%) |
Apr 07, 2010 | 15.68 | 15.73 | 15.54 | 15.60 | 10,436,222 | -0.07(-0.43%) |
Apr 06, 2010 | 15.59 | 15.72 | 15.58 | 15.67 | 9,937,520 | -0.04(-0.24%) |
Apr 05, 2010 | 15.73 | 15.86 | 15.61 | 15.71 | 8,349,815 | +0.02(+0.11%) |
Apr 01, 2010 | 15.68 | 15.69 | 15.69 | 15.69 | 39,504,912 | +0.11(+0.69%) |
Mar 31, 2010 | 15.58 | 15.71 | 15.54 | 15.58 | 9,333,646 | -0.07(-0.42%) |
Mar 30, 2010 | 15.69 | 15.78 | 15.60 | 15.65 | 7,618,321 | -0.03(-0.22%) |
Mar 29, 2010 | 15.72 | 15.76 | 15.60 | 15.68 | 7,690,479 | +0.02(+0.11%) |
Mar 26, 2010 | 15.65 | 15.85 | 15.56 | 15.67 | 10,212,674 | +0.07(+0.43%) |
Mar 25, 2010 | 15.73 | 15.86 | 15.59 | 15.60 | 13,348,844 | +0.04(+0.26%) |
Mar 24, 2010 | 15.76 | 15.77 | 15.48 | 15.56 | 13,051,194 | -0.24(-1.49%) |
Mar 23, 2010 | 15.78 | 15.82 | 15.68 | 15.79 | 10,593,739 | +0.29(+1.90%) |
Mar 22, 2010 | 15.46 | 15.72 | 15.44 | 15.50 | 13,705,140 | -0.09(-0.57%) |
Mar 19, 2010 | 15.75 | 15.76 | 15.50 | 15.59 | 22,154,072 | -0.24(-1.53%) |
Mar 18, 2010 | 15.55 | 15.98 | 15.54 | 15.83 | 51,510,916 | +0.80(+5.33%) |
Mar 17, 2010 | 14.93 | 15.12 | 14.90 | 15.03 | 17,310,688 | +0.11(+0.71%) |
Mar 16, 2010 | 14.91 | 15.06 | 14.86 | 14.92 | 11,916,628 | -0.00(-0.01%) |
Mar 15, 2010 | 14.88 | 14.94 | 14.84 | 14.93 | 11,217,987 | +0.10(+0.70%) |
Mar 12, 2010 | 14.72 | 14.84 | 14.72 | 14.82 | 8,499,508 | +0.03(+0.22%) |
Mar 11, 2010 | 14.65 | 14.81 | 14.57 | 14.79 | 8,206,404 | +0.13(+0.91%) |
Mar 10, 2010 | 14.61 | 14.68 | 14.51 | 14.66 | 6,594,435 | +0.04(+0.28%) |
Mar 09, 2010 | 14.58 | 14.67 | 14.53 | 14.62 | 7,124,618 | +0.02(+0.16%) |
Mar 08, 2010 | 14.41 | 14.62 | 14.41 | 14.59 | 8,352,796 | +0.11(+0.73%) |
Mar 05, 2010 | 14.38 | 14.53 | 14.38 | 14.49 | 8,796,177 | +0.15(+1.02%) |
Mar 04, 2010 | 14.28 | 14.43 | 14.30 | 14.34 | 7,435,628 | +0.06(+0.39%) |
Mar 03, 2010 | 14.30 | 14.35 | 14.20 | 14.28 | 10,263,815 | -0.08(-0.57%) |
Mar 02, 2010 | 14.37 | 14.43 | 14.29 | 14.37 | 11,654,452 | -0.04(-0.31%) |