Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2010 | 18.16 | 18.35 | 18.16 | 18.32 | 256,322 | +0.13(+0.71%) |
May 28, 2010 | 18.26 | 18.54 | 18.13 | 18.19 | 1,320,482 | -0.39(-2.10%) |
May 27, 2010 | 18.19 | 18.76 | 18.16 | 18.58 | 1,377,648 | +0.42(+2.31%) |
May 26, 2010 | 18.70 | 18.71 | 18.15 | 18.16 | 2,120,498 | +0.07(+0.39%) |
May 25, 2010 | 17.21 | 18.13 | 17.21 | 18.09 | 2,461,342 | +1.05(+6.16%) |
May 21, 2010 | 16.70 | 17.25 | 16.52 | 17.04 | 1,698,746 | -0.07(-0.41%) |
May 20, 2010 | 17.24 | 17.53 | 17.02 | 17.11 | 3,686,424 | -0.72(-4.04%) |
May 19, 2010 | 18.30 | 18.48 | 17.38 | 17.83 | 3,481,476 | -0.85(-4.55%) |
May 18, 2010 | 18.55 | 19.00 | 18.55 | 18.68 | 2,149,193 | -0.36(-1.89%) |
May 17, 2010 | 19.39 | 19.40 | 18.73 | 19.04 | 2,257,137 | -0.45(-2.31%) |
May 14, 2010 | 20.00 | 20.14 | 18.42 | 19.49 | 3,545,053 | -0.06(-0.31%) |
May 13, 2010 | 19.55 | 19.89 | 19.49 | 19.55 | 2,921,856 | -0.23(-1.16%) |
May 12, 2010 | 20.50 | 20.58 | 19.63 | 19.78 | 5,066,689 | -0.23(-1.15%) |
May 11, 2010 | 18.80 | 20.14 | 19.54 | 20.01 | 5,130,101 | +1.75(+9.58%) |
May 10, 2010 | 18.17 | 18.39 | 18.18 | 18.26 | 2,496,900 | -0.21(-1.14%) |
May 07, 2010 | 18.60 | 19.00 | 18.12 | 18.47 | 3,873,787 | -0.38(-2.02%) |
May 06, 2010 | 18.04 | 18.85 | 18.01 | 18.85 | 5,206,873 | +0.68(+3.74%) |
May 05, 2010 | 17.61 | 18.39 | 17.83 | 18.17 | 4,390,717 | -0.11(-0.60%) |
May 04, 2010 | 18.50 | 18.60 | 17.58 | 18.28 | 3,393,406 | +0.21(+1.16%) |
May 03, 2010 | 18.40 | 18.95 | 17.93 | 18.07 | 3,711,622 | -0.11(-0.61%) |
Apr 30, 2010 | 17.90 | 18.50 | 17.86 | 18.18 | 2,994,024 | +0.72(+4.12%) |
Apr 29, 2010 | 17.50 | 17.71 | 17.23 | 17.46 | 2,419,970 | +0.01(+0.06%) |
Apr 28, 2010 | 16.88 | 17.70 | 16.66 | 17.45 | 5,034,095 | +0.60(+3.56%) |
Apr 27, 2010 | 16.26 | 16.96 | 16.10 | 16.85 | 3,406,823 | +0.59(+3.63%) |
Apr 26, 2010 | 16.27 | 16.39 | 16.02 | 16.26 | 1,825,407 | +0.07(+0.43%) |
Apr 23, 2010 | 15.63 | 16.39 | 15.50 | 16.19 | 2,554,078 | +0.50(+3.19%) |
Apr 22, 2010 | 15.20 | 15.69 | 15.05 | 15.69 | 2,335,064 | +0.29(+1.88%) |
Apr 21, 2010 | 15.08 | 15.55 | 15.05 | 15.40 | 2,578,814 | +0.25(+1.65%) |
Apr 20, 2010 | 15.50 | 15.57 | 15.02 | 15.15 | 2,261,585 | -0.28(-1.81%) |
Apr 19, 2010 | 14.86 | 15.43 | 14.83 | 15.43 | 1,755,674 | +0.25(+1.65%) |
Apr 16, 2010 | 15.70 | 15.70 | 14.75 | 15.18 | 2,964,525 | -0.22(-1.43%) |
Apr 15, 2010 | 15.41 | 15.72 | 15.32 | 15.40 | 1,639,651 | -0.21(-1.35%) |
Apr 14, 2010 | 15.77 | 15.93 | 15.55 | 15.61 | 1,879,809 | -0.03(-0.19%) |
Apr 13, 2010 | 15.35 | 15.66 | 15.11 | 15.64 | 2,674,605 | +0.25(+1.62%) |
Apr 12, 2010 | 15.80 | 16.03 | 15.37 | 15.39 | 1,701,118 | -0.41(-2.59%) |
Apr 09, 2010 | 15.55 | 15.92 | 15.50 | 15.80 | 1,781,942 | +0.38(+2.46%) |
Apr 08, 2010 | 15.59 | 15.59 | 15.35 | 15.42 | 1,506,476 | -0.24(-1.53%) |
Apr 07, 2010 | 15.00 | 15.71 | 15.00 | 15.66 | 3,272,690 | +0.76(+5.10%) |
Apr 06, 2010 | 14.72 | 15.02 | 14.71 | 14.90 | 2,384,260 | +0.13(+0.88%) |
Apr 05, 2010 | 14.61 | 14.82 | 14.55 | 14.77 | 1,886,413 | +0.31(+2.14%) |
Apr 01, 2010 | 14.46 | 14.46 | 14.46 | 0 | +0.96(+7.11%) | |
Mar 31, 2010 | 13.59 | 13.78 | 13.40 | 13.50 | 1,595,505 | +0.04(+0.30%) |
Mar 30, 2010 | 13.90 | 13.90 | 13.42 | 13.46 | 1,591,710 | -0.44(-3.17%) |
Mar 29, 2010 | 13.94 | 13.94 | 13.78 | 13.90 | 1,289,122 | +0.14(+1.02%) |
Mar 26, 2010 | 13.70 | 13.93 | 13.57 | 13.76 | 2,114,437 | +0.24(+1.78%) |
Mar 25, 2010 | 14.01 | 14.05 | 13.52 | 13.52 | 2,001,574 | -0.28(-2.03%) |
Mar 24, 2010 | 14.50 | 14.51 | 13.80 | 13.80 | 3,902,219 | -0.83(-5.67%) |
Mar 23, 2010 | 14.70 | 14.82 | 14.39 | 14.63 | 1,892,903 | -0.04(-0.27%) |
Mar 22, 2010 | 14.30 | 14.76 | 14.30 | 14.67 | 1,620,791 | +0.17(+1.17%) |
Mar 19, 2010 | 14.86 | 14.86 | 14.35 | 14.50 | 3,576,395 | -0.27(-1.83%) |
Mar 18, 2010 | 14.89 | 15.01 | 14.57 | 14.77 | 1,512,524 | -0.08(-0.54%) |
Mar 17, 2010 | 15.04 | 15.04 | 14.82 | 14.85 | 1,656,497 | -0.15(-1.00%) |
Mar 16, 2010 | 15.10 | 15.11 | 14.83 | 15.00 | 3,152,737 | +0.25(+1.69%) |
Mar 15, 2010 | 14.98 | 14.78 | 14.68 | 14.75 | 1,594,212 | -0.21(-1.40%) |
Mar 12, 2010 | 15.19 | 15.24 | 14.80 | 14.96 | 1,855,751 | -0.19(-1.25%) |
Mar 11, 2010 | 14.98 | 15.20 | 14.73 | 15.15 | 1,755,447 | +0.14(+0.93%) |
Mar 10, 2010 | 15.35 | 15.48 | 14.88 | 15.01 | 2,765,242 | -0.28(-1.83%) |
Mar 09, 2010 | 15.38 | 15.58 | 15.20 | 15.29 | 3,779,464 | -0.33(-2.11%) |
Mar 08, 2010 | 16.49 | 16.49 | 15.62 | 15.62 | 2,954,512 | -0.50(-3.10%) |
Mar 05, 2010 | 15.70 | 16.21 | 15.70 | 16.12 | 3,255,647 | +0.52(+3.33%) |
Mar 04, 2010 | 15.77 | 16.03 | 15.52 | 15.60 | 2,626,944 | -0.42(-2.62%) |
Mar 03, 2010 | 15.95 | 16.18 | 15.76 | 16.02 | 2,764,821 | +0.18(+1.14%) |
Mar 02, 2010 | 15.49 | 15.92 | 15.37 | 15.84 | 2,386,506 | +0.36(+2.33%) |