Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2010 | 11.64 | 11.92 | 11.48 | 11.64 | 3,566,286 | -0.25(-2.07%) |
May 27, 2010 | 11.38 | 11.95 | 11.31 | 11.88 | 5,343,000 | +0.91(+8.29%) |
May 26, 2010 | 11.25 | 11.48 | 10.89 | 10.97 | 117 | -0.10(-0.92%) |
May 25, 2010 | 10.57 | 11.12 | 10.40 | 11.08 | 6,339,396 | +0.09(+0.77%) |
May 24, 2010 | 11.12 | 11.32 | 10.98 | 10.99 | 4,287,019 | -0.19(-1.67%) |
May 21, 2010 | 10.69 | 11.42 | 10.61 | 11.18 | 6,282,867 | +0.25(+2.25%) |
May 20, 2010 | 10.95 | 11.32 | 10.91 | 10.93 | 117 | -0.63(-5.44%) |
May 19, 2010 | 11.56 | 11.71 | 11.14 | 11.56 | 5,411,810 | -0.08(-0.66%) |
May 18, 2010 | 12.22 | 12.29 | 11.58 | 11.64 | 588 | -0.42(-3.46%) |
May 17, 2010 | 12.01 | 12.33 | 11.77 | 12.05 | 7,092,412 | +0.05(+0.42%) |
May 14, 2010 | 12.00 | 12.50 | 11.78 | 12.00 | 8,250,598 | -0.70(-5.49%) |
May 13, 2010 | 13.06 | 13.08 | 12.62 | 12.70 | 6,369,865 | -0.39(-2.99%) |
May 12, 2010 | 13.03 | 13.10 | 12.78 | 13.09 | 4,942,271 | +0.19(+1.44%) |
May 11, 2010 | 13.13 | 13.22 | 12.86 | 12.90 | 3,720,465 | -0.13(-0.97%) |
May 10, 2010 | 12.91 | 13.04 | 12.86 | 13.03 | 6,195,558 | +1.11(+9.30%) |
May 07, 2010 | 12.35 | 12.47 | 11.81 | 11.92 | 8,388,925 | -0.48(-3.89%) |
May 06, 2010 | 12.46 | 13.22 | 11.21 | 12.41 | 1,890 | -0.37(-2.91%) |
May 05, 2010 | 13.04 | 13.34 | 12.74 | 12.78 | 7,008,567 | -0.09(-0.72%) |
May 04, 2010 | 13.00 | 13.00 | 12.55 | 12.87 | 6,797,531 | -0.36(-2.75%) |
May 03, 2010 | 13.01 | 13.27 | 12.98 | 13.23 | 2,954,343 | +0.27(+2.09%) |
Apr 30, 2010 | 13.77 | 13.77 | 12.92 | 12.96 | 5,731,399 | -0.76(-5.55%) |
Apr 29, 2010 | 13.69 | 13.82 | 13.50 | 13.73 | 2,815,645 | +0.15(+1.12%) |
Apr 28, 2010 | 13.59 | 13.78 | 13.37 | 13.57 | 3,931,621 | +0.10(+0.75%) |
Apr 27, 2010 | 14.14 | 14.22 | 13.42 | 13.47 | 6,259,109 | -0.74(-5.18%) |
Apr 26, 2010 | 14.28 | 14.43 | 14.17 | 14.21 | 3,719,431 | -0.19(-1.35%) |
Apr 23, 2010 | 14.30 | 14.43 | 14.10 | 14.40 | 3,156,230 | +0.10(+0.71%) |
Apr 22, 2010 | 13.96 | 14.34 | 13.76 | 14.30 | 5,556,550 | +0.14(+0.96%) |
Apr 21, 2010 | 14.17 | 14.32 | 13.95 | 14.17 | 9,899 | +0.30(+2.20%) |
Apr 20, 2010 | 13.63 | 13.93 | 13.59 | 13.86 | 5,889,061 | +0.33(+2.44%) |
Apr 19, 2010 | 13.82 | 13.89 | 13.30 | 13.53 | 6,954,746 | -0.39(-2.80%) |
Apr 16, 2010 | 14.08 | 14.29 | 13.77 | 13.92 | 5,490,345 | -0.23(-1.61%) |
Apr 15, 2010 | 14.16 | 14.22 | 13.97 | 14.15 | 3,305,439 | -0.03(-0.24%) |
Apr 14, 2010 | 14.34 | 14.36 | 14.06 | 14.18 | 4,378,775 | -0.01(-0.06%) |
Apr 13, 2010 | 14.42 | 14.42 | 14.15 | 14.19 | 3,921,530 | -0.22(-1.53%) |
Apr 12, 2010 | 14.21 | 14.53 | 14.19 | 14.41 | 5,539,107 | +0.19(+1.37%) |
Apr 09, 2010 | 14.16 | 14.26 | 14.11 | 14.22 | 3,111,571 | +0.06(+0.42%) |
Apr 08, 2010 | 14.08 | 14.19 | 13.86 | 14.16 | 4,086,277 | -0.03(-0.18%) |
Apr 07, 2010 | 14.22 | 14.25 | 14.03 | 14.18 | 5,149,836 | -0.07(-0.48%) |
Apr 06, 2010 | 14.11 | 14.26 | 14.05 | 14.25 | 3,694,394 | +0.25(+1.81%) |
Apr 05, 2010 | 13.83 | 14.13 | 13.83 | 14.00 | 2,917,057 | +0.23(+1.66%) |
Apr 01, 2010 | 13.76 | 13.77 | 13.77 | 13.77 | 3,343,350 | +0.07(+0.49%) |
Mar 31, 2010 | 13.87 | 13.93 | 13.65 | 13.70 | 4,191,500 | -0.28(-2.00%) |
Mar 30, 2010 | 13.89 | 14.00 | 13.71 | 13.98 | 3,115,628 | +0.13(+0.92%) |
Mar 29, 2010 | 13.98 | 14.05 | 13.83 | 13.85 | 4,157,577 | +0.00(+0.00%) |
Mar 26, 2010 | 13.88 | 13.96 | 13.68 | 13.85 | 5,078,548 | -0.06(-0.43%) |
Mar 25, 2010 | 14.17 | 14.26 | 13.89 | 13.91 | 6,873,733 | -0.08(-0.54%) |
Mar 24, 2010 | 14.82 | 14.88 | 13.93 | 13.99 | 18,428,044 | -1.55(-9.97%) |
Mar 23, 2010 | 15.20 | 15.65 | 15.15 | 15.54 | 7,266,476 | +0.50(+3.32%) |
Mar 22, 2010 | 14.53 | 15.06 | 14.46 | 15.04 | 3,521,778 | +0.36(+2.48%) |
Mar 19, 2010 | 15.03 | 15.12 | 14.53 | 14.67 | 5,457,492 | -0.33(-2.20%) |
Mar 18, 2010 | 15.16 | 15.16 | 14.87 | 15.00 | 2,253,298 | -0.14(-0.95%) |
Mar 17, 2010 | 14.94 | 15.23 | 14.94 | 15.15 | 3,776,441 | +0.15(+1.02%) |
Mar 16, 2010 | 14.84 | 15.02 | 14.66 | 14.99 | 3,680,283 | +0.30(+2.01%) |
Mar 15, 2010 | 14.55 | 14.71 | 14.52 | 14.70 | 2,569,977 | -0.21(-1.42%) |
Mar 12, 2010 | 14.88 | 15.02 | 14.63 | 14.91 | 2,821,499 | +0.10(+0.69%) |
Mar 11, 2010 | 14.84 | 14.91 | 14.61 | 14.81 | 3,323,794 | -0.03(-0.23%) |
Mar 10, 2010 | 14.42 | 14.94 | 14.38 | 14.84 | 4,377,229 | +0.41(+2.81%) |
Mar 09, 2010 | 14.31 | 14.61 | 14.26 | 14.44 | 2,832,546 | +0.09(+0.65%) |
Mar 08, 2010 | 14.19 | 14.44 | 14.17 | 14.34 | 2,474,310 | +0.19(+1.38%) |
Mar 05, 2010 | 14.21 | 14.35 | 14.07 | 14.15 | 3,255,753 | +0.08(+0.54%) |
Mar 04, 2010 | 13.92 | 14.11 | 13.82 | 14.07 | 3,605,941 | +0.15(+1.09%) |
Mar 03, 2010 | 13.78 | 14.07 | 13.63 | 13.92 | 4,661,022 | +0.22(+1.60%) |
Mar 02, 2010 | 13.26 | 13.86 | 13.23 | 13.70 | 5,172,244 | +0.53(+3.99%) |