Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2010 | 13.63 | 13.81 | 13.62 | 13.63 | 8,434,684 | -0.16(-1.13%) |
May 27, 2010 | 13.16 | 13.79 | 13.11 | 13.79 | 8,302,568 | +0.85(+6.53%) |
May 26, 2010 | 13.26 | 13.32 | 12.88 | 12.94 | 271 | -0.23(-1.76%) |
May 25, 2010 | 12.82 | 13.24 | 12.76 | 13.17 | 9,200 | +0.04(+0.29%) |
May 24, 2010 | 13.19 | 13.30 | 13.05 | 13.13 | 8,373,871 | -0.08(-0.59%) |
May 21, 2010 | 12.93 | 13.30 | 12.81 | 13.21 | 6,599,134 | +0.09(+0.65%) |
May 20, 2010 | 13.24 | 13.34 | 13.10 | 13.13 | 11,251,857 | -0.64(-4.66%) |
May 19, 2010 | 13.72 | 13.93 | 13.51 | 13.77 | 13,044,620 | -0.01(-0.06%) |
May 18, 2010 | 13.82 | 13.95 | 13.65 | 13.78 | 2,242,542 | +0.13(+0.96%) |
May 17, 2010 | 13.74 | 13.85 | 13.44 | 13.65 | 6,977,324 | -0.05(-0.34%) |
May 14, 2010 | 13.69 | 14.11 | 13.50 | 13.69 | 9,380,819 | -0.33(-2.37%) |
May 13, 2010 | 14.03 | 14.25 | 13.91 | 14.02 | 8,567,553 | +0.00(+0.00%) |
May 12, 2010 | 13.99 | 14.24 | 13.95 | 14.02 | 10,124,516 | +0.09(+0.61%) |
May 11, 2010 | 13.77 | 14.02 | 13.76 | 13.94 | 3,948 | -0.17(-1.21%) |
May 10, 2010 | 14.09 | 14.19 | 13.96 | 14.11 | 12,429,843 | -0.29(-2.04%) |
May 07, 2010 | 14.46 | 14.67 | 14.09 | 14.40 | 11,864,993 | +0.53(+3.79%) |
May 06, 2010 | 15.04 | 15.07 | 13.06 | 13.88 | 10,717,710 | -1.06(-7.07%) |
May 05, 2010 | 15.15 | 15.30 | 14.91 | 14.93 | 7,692,712 | -0.17(-1.10%) |
May 04, 2010 | 15.17 | 15.32 | 14.98 | 15.10 | 4,319,836 | -0.29(-1.91%) |
May 03, 2010 | 15.36 | 15.52 | 15.01 | 15.39 | 5,463,759 | +0.24(+1.58%) |
Apr 30, 2010 | 15.33 | 15.42 | 15.15 | 15.15 | 5,290,916 | -0.22(-1.46%) |
Apr 29, 2010 | 15.29 | 15.44 | 15.22 | 15.38 | 4,630,962 | +0.15(+0.97%) |
Apr 28, 2010 | 15.27 | 15.40 | 14.94 | 15.23 | 6,425,032 | +0.09(+0.61%) |
Apr 27, 2010 | 15.77 | 15.77 | 15.11 | 15.14 | 57,695 | -0.64(-4.07%) |
Apr 26, 2010 | 15.56 | 15.87 | 15.51 | 15.78 | 5,545,258 | +0.19(+1.24%) |
Apr 23, 2010 | 15.74 | 15.76 | 15.47 | 15.59 | 10,189,029 | -0.13(-0.84%) |
Apr 22, 2010 | 15.54 | 15.74 | 15.41 | 15.72 | 4,966,384 | +0.09(+0.54%) |
Apr 21, 2010 | 15.52 | 15.71 | 15.46 | 15.63 | 20,067 | +0.11(+0.70%) |
Apr 20, 2010 | 15.46 | 15.60 | 15.39 | 15.52 | 8,357 | +0.13(+0.85%) |
Apr 19, 2010 | 15.31 | 15.41 | 15.05 | 15.39 | 4,973,137 | +0.02(+0.10%) |
Apr 16, 2010 | 15.75 | 15.79 | 15.30 | 15.38 | 5,666,690 | -0.40(-2.55%) |
Apr 15, 2010 | 15.63 | 15.91 | 15.49 | 15.78 | 6,805,083 | +0.10(+0.64%) |
Apr 14, 2010 | 15.49 | 15.71 | 15.46 | 15.68 | 5,343,699 | +0.15(+1.00%) |
Apr 13, 2010 | 15.42 | 15.57 | 15.29 | 15.52 | 6,358,992 | +0.05(+0.35%) |
Apr 12, 2010 | 15.29 | 15.55 | 15.25 | 15.47 | 8,057,739 | +0.26(+1.68%) |
Apr 09, 2010 | 15.15 | 15.24 | 14.97 | 15.22 | 8,002,551 | +0.15(+0.98%) |
Apr 08, 2010 | 14.95 | 15.15 | 14.81 | 15.07 | 7,357,148 | +0.19(+1.25%) |
Apr 07, 2010 | 14.67 | 14.97 | 14.63 | 14.88 | 11,527,247 | +0.20(+1.37%) |
Apr 06, 2010 | 14.78 | 14.86 | 14.65 | 14.68 | 9,357,057 | -0.32(-2.17%) |
Apr 05, 2010 | 15.07 | 15.11 | 14.82 | 15.01 | 9,807,349 | -0.08(-0.51%) |
Apr 01, 2010 | 14.88 | 15.08 | 15.08 | 15.08 | 7,812,244 | +0.27(+1.83%) |
Mar 31, 2010 | 14.83 | 14.89 | 14.70 | 14.81 | 5,306,894 | -0.02(-0.10%) |
Mar 30, 2010 | 14.77 | 14.88 | 14.70 | 14.83 | 5,898,659 | +0.06(+0.42%) |
Mar 29, 2010 | 14.51 | 14.77 | 14.41 | 14.77 | 5,817,716 | +0.30(+2.09%) |
Mar 26, 2010 | 14.12 | 14.50 | 14.04 | 14.46 | 8,394,432 | +0.38(+2.69%) |
Mar 25, 2010 | 14.31 | 14.36 | 14.06 | 14.09 | 7,032,478 | -0.18(-1.25%) |
Mar 24, 2010 | 14.26 | 14.33 | 14.20 | 14.26 | 10,554,840 | +0.12(+0.82%) |
Mar 23, 2010 | 14.05 | 14.16 | 13.95 | 14.15 | 5,764,968 | +0.14(+0.99%) |
Mar 22, 2010 | 13.65 | 14.01 | 13.59 | 14.01 | 9,320,489 | +0.30(+2.20%) |
Mar 19, 2010 | 13.60 | 13.78 | 13.58 | 13.71 | 8,562,071 | +0.05(+0.40%) |
Mar 18, 2010 | 13.69 | 13.74 | 13.60 | 13.65 | 4,094,837 | -0.04(-0.28%) |
Mar 17, 2010 | 13.64 | 13.76 | 13.57 | 13.69 | 5,244,234 | +0.03(+0.23%) |
Mar 16, 2010 | 13.43 | 13.68 | 13.37 | 13.66 | 3,189,645 | +0.22(+1.67%) |
Mar 15, 2010 | 13.41 | 13.44 | 13.38 | 13.44 | 4,285,248 | -0.13(-0.97%) |
Mar 12, 2010 | 13.80 | 13.85 | 13.51 | 13.57 | 4,986,225 | -0.15(-1.13%) |
Mar 11, 2010 | 13.63 | 13.73 | 13.47 | 13.72 | 4,227,259 | +0.18(+1.31%) |
Mar 10, 2010 | 13.51 | 13.65 | 13.47 | 13.54 | 5,710,223 | -0.07(-0.51%) |
Mar 09, 2010 | 13.57 | 13.69 | 13.50 | 13.61 | 5,090,955 | -0.02(-0.11%) |
Mar 08, 2010 | 13.36 | 13.64 | 13.23 | 13.63 | 6,063,334 | +0.29(+2.20%) |
Mar 05, 2010 | 13.20 | 13.51 | 13.20 | 13.34 | 10,778,454 | -0.20(-1.49%) |
Mar 04, 2010 | 13.32 | 13.57 | 13.23 | 13.54 | 7,526,735 | +0.22(+1.63%) |
Mar 03, 2010 | 13.58 | 13.60 | 13.29 | 13.32 | 10,159,416 | -0.18(-1.32%) |
Mar 02, 2010 | 13.34 | 13.51 | 13.29 | 13.50 | 7,880,331 | +0.22(+1.63%) |