Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2010 | 14.41 | 14.71 | 14.31 | 14.41 | 18,524,632 | -0.25(-1.74%) |
May 27, 2010 | 14.36 | 14.68 | 14.34 | 14.66 | 21,167,634 | +0.59(+4.18%) |
May 26, 2010 | 14.41 | 14.47 | 14.01 | 14.07 | 36,169 | -0.12(-0.82%) |
May 25, 2010 | 14.18 | 14.25 | 13.86 | 14.19 | 43,897 | -0.45(-3.10%) |
May 24, 2010 | 14.52 | 14.87 | 14.39 | 14.64 | 21,814,820 | +0.08(+0.57%) |
May 21, 2010 | 14.03 | 14.57 | 13.99 | 14.56 | 36,134,656 | -0.08(-0.51%) |
May 20, 2010 | 14.58 | 14.86 | 14.55 | 14.63 | 38,241 | -0.44(-2.91%) |
May 19, 2010 | 14.86 | 15.19 | 14.80 | 15.07 | 29,889,358 | +0.13(+0.87%) |
May 18, 2010 | 14.94 | 15.20 | 14.85 | 14.94 | 42,080 | +0.30(+2.03%) |
May 17, 2010 | 14.49 | 14.67 | 14.19 | 14.65 | 25,016,016 | +0.26(+1.84%) |
May 14, 2010 | 14.38 | 14.53 | 14.26 | 14.38 | 19,995,272 | -0.18(-1.23%) |
May 13, 2010 | 14.51 | 14.75 | 14.41 | 14.56 | 15,355,920 | -0.01(-0.09%) |
May 12, 2010 | 14.31 | 14.62 | 14.21 | 14.58 | 13,168,390 | +0.29(+2.06%) |
May 11, 2010 | 14.40 | 14.49 | 14.24 | 14.28 | 36,889 | -0.23(-1.61%) |
May 10, 2010 | 14.34 | 14.52 | 14.28 | 14.52 | 21,727,428 | +0.52(+3.75%) |
May 07, 2010 | 14.02 | 14.38 | 13.80 | 13.99 | 25,643,798 | +0.24(+1.74%) |
May 06, 2010 | 14.53 | 14.60 | 13.32 | 13.75 | 1,087 | -0.75(-5.15%) |
May 05, 2010 | 14.58 | 14.76 | 14.45 | 14.50 | 14,441,697 | -0.28(-1.88%) |
May 04, 2010 | 15.02 | 15.11 | 14.55 | 14.78 | 5,099 | -0.06(-0.37%) |
May 03, 2010 | 14.81 | 15.00 | 14.76 | 14.83 | 14,665,559 | +0.06(+0.37%) |
Apr 30, 2010 | 14.94 | 15.02 | 14.74 | 14.78 | 14,555,861 | -0.11(-0.77%) |
Apr 29, 2010 | 14.89 | 15.04 | 14.82 | 14.89 | 10,929,380 | +0.09(+0.59%) |
Apr 28, 2010 | 14.80 | 14.85 | 14.56 | 14.81 | 14,670,900 | +0.11(+0.72%) |
Apr 27, 2010 | 15.08 | 15.16 | 14.67 | 14.70 | 58,114 | -0.49(-3.21%) |
Apr 26, 2010 | 15.19 | 15.26 | 15.09 | 15.19 | 11,782,119 | -0.02(-0.12%) |
Apr 23, 2010 | 14.87 | 15.21 | 14.84 | 15.21 | 12,477,384 | +0.28(+1.85%) |
Apr 22, 2010 | 14.79 | 14.95 | 14.68 | 14.93 | 9,943,652 | -0.03(-0.18%) |
Apr 21, 2010 | 15.06 | 15.12 | 14.83 | 14.96 | 66,818 | -0.03(-0.18%) |
Apr 20, 2010 | 14.83 | 15.04 | 14.79 | 14.98 | 18,570 | +0.25(+1.72%) |
Apr 19, 2010 | 14.54 | 14.77 | 14.46 | 14.73 | 11,095,097 | +0.01(+0.09%) |
Apr 16, 2010 | 14.92 | 14.97 | 14.60 | 14.72 | 16,500,157 | -0.31(-2.08%) |
Apr 15, 2010 | 15.04 | 15.18 | 14.98 | 15.03 | 15,755,234 | -0.06(-0.37%) |
Apr 14, 2010 | 14.88 | 15.09 | 14.85 | 15.09 | 13,983,682 | +0.28(+1.89%) |
Apr 13, 2010 | 14.81 | 14.91 | 14.67 | 14.81 | 14,227,065 | +0.00(+0.03%) |
Apr 12, 2010 | 14.76 | 14.89 | 14.73 | 14.80 | 12,971,891 | +0.00(+0.03%) |
Apr 09, 2010 | 14.77 | 14.81 | 14.58 | 14.80 | 15,256,798 | +0.15(+1.00%) |
Apr 08, 2010 | 14.45 | 14.71 | 14.36 | 14.65 | 19,299,928 | -0.04(-0.25%) |
Apr 07, 2010 | 14.94 | 14.94 | 14.58 | 14.69 | 16,650,284 | -0.29(-1.93%) |
Apr 06, 2010 | 14.84 | 15.10 | 14.78 | 14.98 | 10,686,278 | +0.19(+1.31%) |
Apr 05, 2010 | 14.85 | 14.97 | 14.75 | 14.78 | 10,685,671 | +0.03(+0.22%) |
Apr 01, 2010 | 14.68 | 14.75 | 14.75 | 14.75 | 22,046,744 | +0.21(+1.42%) |
Mar 31, 2010 | 14.43 | 14.71 | 14.42 | 14.54 | 15,496,909 | +0.11(+0.76%) |
Mar 30, 2010 | 14.50 | 14.51 | 14.38 | 14.43 | 9,610,974 | -0.03(-0.19%) |
Mar 29, 2010 | 14.27 | 14.50 | 14.27 | 14.46 | 11,207,968 | +0.29(+2.01%) |
Mar 26, 2010 | 14.38 | 14.42 | 14.12 | 14.18 | 12,781,011 | -0.12(-0.84%) |
Mar 25, 2010 | 14.54 | 14.60 | 14.28 | 14.29 | 14,739,890 | -0.13(-0.89%) |
Mar 24, 2010 | 14.40 | 14.59 | 14.33 | 14.42 | 14,646,470 | -0.17(-1.13%) |
Mar 23, 2010 | 14.57 | 14.62 | 14.47 | 14.59 | 10,429,539 | +0.17(+1.18%) |
Mar 22, 2010 | 14.42 | 14.62 | 14.35 | 14.42 | 12,982,397 | -0.28(-1.91%) |
Mar 19, 2010 | 14.79 | 14.85 | 14.45 | 14.70 | 18,915,752 | -0.06(-0.37%) |
Mar 18, 2010 | 14.85 | 14.91 | 14.64 | 14.75 | 10,371,179 | -0.11(-0.71%) |
Mar 17, 2010 | 14.68 | 14.88 | 14.61 | 14.86 | 14,535,209 | +0.29(+1.96%) |
Mar 16, 2010 | 14.43 | 14.59 | 14.32 | 14.58 | 12,886,706 | +0.22(+1.54%) |
Mar 15, 2010 | 14.24 | 14.37 | 14.24 | 14.35 | 11,113,868 | -0.12(-0.79%) |
Mar 12, 2010 | 14.62 | 14.65 | 14.42 | 14.47 | 11,587,752 | -0.09(-0.60%) |
Mar 11, 2010 | 14.45 | 14.66 | 14.43 | 14.56 | 16,504,817 | +0.08(+0.57%) |
Mar 10, 2010 | 14.24 | 14.48 | 14.20 | 14.47 | 18,701,846 | +0.28(+1.98%) |
Mar 09, 2010 | 14.03 | 14.29 | 14.03 | 14.19 | 12,642,285 | +0.04(+0.26%) |
Mar 08, 2010 | 14.11 | 14.21 | 14.09 | 14.16 | 13,394,714 | +0.09(+0.62%) |
Mar 05, 2010 | 13.78 | 14.10 | 13.72 | 14.07 | 16,916,602 | +0.47(+3.48%) |
Mar 04, 2010 | 13.55 | 13.63 | 13.46 | 13.60 | 13,957,512 | +0.05(+0.37%) |
Mar 03, 2010 | 13.55 | 13.72 | 13.50 | 13.55 | 15,256,154 | +0.05(+0.37%) |
Mar 02, 2010 | 13.48 | 13.58 | 13.43 | 13.50 | 12,203,354 | +0.09(+0.69%) |