Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2010 | 13.71 | 13.81 | 13.43 | 13.55 | 8,405,165 | -0.16(-1.18%) |
May 27, 2010 | 13.17 | 13.73 | 13.08 | 13.71 | 19,079,356 | +0.94(+7.32%) |
May 26, 2010 | 13.12 | 13.31 | 12.72 | 12.78 | 8,820,826 | +0.09(+0.74%) |
May 25, 2010 | 12.29 | 12.72 | 11.99 | 12.69 | 7,742,471 | +0.01(+0.07%) |
May 24, 2010 | 12.71 | 13.03 | 12.57 | 12.68 | 9,596,679 | +0.27(+2.19%) |
May 21, 2010 | 11.83 | 12.68 | 11.70 | 12.40 | 7,578,934 | +0.30(+2.46%) |
May 20, 2010 | 12.08 | 12.46 | 11.83 | 12.11 | 10,765,278 | -0.39(-3.13%) |
May 19, 2010 | 12.25 | 12.62 | 12.06 | 12.50 | 6,922,501 | +0.14(+1.17%) |
May 18, 2010 | 13.20 | 13.23 | 12.17 | 12.35 | 12,469,408 | -0.68(-5.22%) |
May 17, 2010 | 13.26 | 13.34 | 12.68 | 13.03 | 7,640,282 | -0.23(-1.73%) |
May 14, 2010 | 13.31 | 13.44 | 12.86 | 13.26 | 6,446,971 | -0.14(-1.08%) |
May 13, 2010 | 13.56 | 13.81 | 13.32 | 13.41 | 5,231,769 | -0.23(-1.68%) |
May 12, 2010 | 13.37 | 13.71 | 13.36 | 13.64 | 4,880,109 | +0.30(+2.23%) |
May 11, 2010 | 13.60 | 13.67 | 13.03 | 13.34 | 6,899,874 | -0.09(-0.63%) |
May 10, 2010 | 13.27 | 13.65 | 12.79 | 13.43 | 5,839,845 | +0.66(+5.13%) |
May 07, 2010 | 12.96 | 13.18 | 12.14 | 12.77 | 12,200,602 | -0.44(-3.35%) |
May 06, 2010 | 13.87 | 14.12 | 12.26 | 13.21 | 10,487,953 | -0.77(-5.48%) |
May 05, 2010 | 14.02 | 14.30 | 13.57 | 13.98 | 8,320,695 | -0.31(-2.20%) |
May 04, 2010 | 14.77 | 14.78 | 14.23 | 14.29 | 8,697,369 | -0.54(-3.67%) |
May 03, 2010 | 14.85 | 15.07 | 14.59 | 14.84 | 8,613,298 | +0.52(+3.62%) |
Apr 30, 2010 | 15.37 | 15.43 | 14.25 | 14.32 | 25,481,148 | +0.50(+3.63%) |
Apr 29, 2010 | 13.55 | 13.82 | 13.38 | 13.82 | 8,371,218 | +0.44(+3.31%) |
Apr 28, 2010 | 13.27 | 13.48 | 13.08 | 13.37 | 5,782,822 | +0.26(+1.95%) |
Apr 27, 2010 | 13.32 | 13.49 | 13.11 | 13.12 | 5,170,606 | -0.28(-2.10%) |
Apr 26, 2010 | 13.23 | 13.61 | 13.23 | 13.40 | 5,400,810 | +0.17(+1.29%) |
Apr 23, 2010 | 13.27 | 13.41 | 13.12 | 13.23 | 5,912,846 | -0.09(-0.64%) |
Apr 22, 2010 | 13.29 | 13.37 | 13.03 | 13.31 | 10,340,061 | -0.24(-1.76%) |
Apr 21, 2010 | 13.88 | 13.95 | 13.39 | 13.55 | 4,445,428 | -0.06(-0.44%) |
Apr 20, 2010 | 13.54 | 13.70 | 13.37 | 13.61 | 3,503,220 | +0.16(+1.20%) |
Apr 19, 2010 | 13.69 | 13.70 | 13.14 | 13.45 | 4,989,099 | -0.30(-2.17%) |
Apr 16, 2010 | 13.92 | 13.92 | 13.44 | 13.75 | 4,218,053 | -0.22(-1.58%) |
Apr 15, 2010 | 13.83 | 14.08 | 13.77 | 13.97 | 3,955,021 | +0.12(+0.86%) |
Apr 14, 2010 | 13.60 | 13.99 | 13.54 | 13.85 | 5,514,646 | +0.31(+2.33%) |
Apr 13, 2010 | 13.36 | 13.56 | 13.33 | 13.54 | 5,385,813 | +0.09(+0.70%) |
Apr 12, 2010 | 13.49 | 13.54 | 13.32 | 13.44 | 3,829,439 | +0.04(+0.32%) |
Apr 09, 2010 | 13.32 | 13.42 | 13.22 | 13.40 | 2,839,103 | +0.14(+1.03%) |
Apr 08, 2010 | 13.30 | 13.31 | 13.10 | 13.26 | 3,707,706 | -0.13(-0.95%) |
Apr 07, 2010 | 13.48 | 13.54 | 13.27 | 13.39 | 6,215,008 | -0.14(-1.01%) |
Apr 06, 2010 | 13.52 | 13.60 | 13.40 | 13.53 | 2,443,749 | -0.07(-0.50%) |
Apr 05, 2010 | 13.30 | 13.61 | 13.29 | 13.60 | 3,167,558 | +0.42(+3.16%) |
Apr 01, 2010 | 13.36 | 13.18 | 13.18 | 13.18 | 5,133,210 | -0.09(-0.71%) |
Mar 31, 2010 | 13.53 | 13.64 | 13.26 | 13.27 | 5,509,796 | -0.37(-2.68%) |
Mar 30, 2010 | 13.48 | 13.67 | 13.38 | 13.64 | 3,922,942 | +0.21(+1.58%) |
Mar 29, 2010 | 13.62 | 13.76 | 13.32 | 13.43 | 4,532,106 | -0.15(-1.13%) |
Mar 26, 2010 | 13.95 | 14.08 | 13.46 | 13.58 | 6,529,266 | -0.31(-2.21%) |
Mar 25, 2010 | 13.87 | 14.12 | 13.80 | 13.88 | 6,529,582 | +0.23(+1.68%) |
Mar 24, 2010 | 13.88 | 13.95 | 13.62 | 13.65 | 6,446,002 | -0.31(-2.19%) |
Mar 23, 2010 | 13.45 | 14.08 | 13.43 | 13.96 | 7,915,143 | +0.62(+4.62%) |
Mar 22, 2010 | 12.91 | 13.39 | 12.89 | 13.34 | 5,641,205 | +0.31(+2.38%) |
Mar 19, 2010 | 13.47 | 13.47 | 12.97 | 13.03 | 5,800,651 | -0.43(-3.16%) |
Mar 18, 2010 | 13.77 | 13.77 | 13.40 | 13.46 | 3,133,088 | -0.23(-1.68%) |
Mar 17, 2010 | 13.43 | 13.85 | 13.40 | 13.69 | 5,633,373 | +0.36(+2.68%) |
Mar 16, 2010 | 13.04 | 13.42 | 13.03 | 13.33 | 4,534,432 | +0.26(+2.02%) |
Mar 15, 2010 | 13.02 | 13.11 | 12.89 | 13.07 | 5,009,606 | +0.00(+0.00%) |
Mar 12, 2010 | 13.31 | 13.31 | 13.00 | 13.07 | 3,896,965 | -0.23(-1.73%) |
Mar 11, 2010 | 13.33 | 13.35 | 13.00 | 13.30 | 5,709,441 | -0.10(-0.76%) |
Mar 10, 2010 | 13.45 | 13.56 | 13.30 | 13.40 | 5,085,376 | -0.04(-0.29%) |
Mar 09, 2010 | 13.54 | 13.66 | 13.38 | 13.44 | 5,046,689 | -0.11(-0.78%) |
Mar 08, 2010 | 13.49 | 13.60 | 13.36 | 13.54 | 4,036,354 | +0.13(+0.95%) |
Mar 05, 2010 | 13.26 | 13.47 | 13.14 | 13.42 | 3,582,487 | +0.21(+1.61%) |
Mar 04, 2010 | 13.31 | 13.40 | 13.06 | 13.20 | 3,257,791 | -0.02(-0.13%) |
Mar 03, 2010 | 13.48 | 13.74 | 13.20 | 13.22 | 5,665,427 | -0.19(-1.40%) |
Mar 02, 2010 | 13.48 | 13.65 | 13.35 | 13.41 | 7,440,616 | +0.08(+0.57%) |