Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2010 | 14.68 | 14.84 | 14.62 | 14.68 | 15,611,467 | -0.08(-0.56%) |
May 27, 2010 | 14.60 | 14.77 | 14.56 | 14.77 | 16,980,834 | +0.39(+2.73%) |
May 26, 2010 | 14.57 | 14.59 | 14.32 | 14.37 | 561 | -0.09(-0.61%) |
May 25, 2010 | 14.30 | 14.48 | 14.07 | 14.46 | 13,459 | -0.08(-0.57%) |
May 24, 2010 | 14.51 | 14.66 | 14.39 | 14.54 | 20,992,842 | +0.02(+0.13%) |
May 21, 2010 | 14.49 | 14.57 | 14.23 | 14.53 | 28,135,594 | -0.08(-0.56%) |
May 20, 2010 | 14.71 | 14.86 | 14.58 | 14.61 | 16,026 | -0.39(-2.61%) |
May 19, 2010 | 14.84 | 15.09 | 14.75 | 15.00 | 25,960,618 | +0.10(+0.68%) |
May 18, 2010 | 15.12 | 15.13 | 14.87 | 14.90 | 227,138 | -0.09(-0.63%) |
May 17, 2010 | 15.03 | 15.18 | 14.78 | 14.99 | 21,454,432 | +0.09(+0.59%) |
May 14, 2010 | 14.91 | 15.18 | 14.79 | 14.91 | 22,364,120 | -0.28(-1.83%) |
May 13, 2010 | 15.44 | 15.46 | 15.16 | 15.18 | 21,162,740 | -0.28(-1.80%) |
May 12, 2010 | 15.47 | 15.50 | 15.30 | 15.46 | 16,103,888 | +0.04(+0.29%) |
May 11, 2010 | 15.49 | 15.63 | 15.39 | 15.42 | 90,850 | +0.15(+0.95%) |
May 10, 2010 | 15.22 | 15.29 | 15.14 | 15.27 | 40,266,464 | -0.13(-0.82%) |
May 07, 2010 | 15.36 | 15.79 | 15.23 | 15.40 | 36,905,664 | +0.54(+3.62%) |
May 06, 2010 | 15.34 | 15.84 | 14.42 | 14.86 | 8,075 | -1.08(-6.79%) |
May 05, 2010 | 15.94 | 15.97 | 15.77 | 15.94 | 22,299,528 | -0.04(-0.27%) |
May 04, 2010 | 15.88 | 16.26 | 15.83 | 15.99 | 6,260 | +0.09(+0.56%) |
May 03, 2010 | 16.01 | 16.07 | 15.88 | 15.90 | 16,460,824 | -0.11(-0.71%) |
Apr 30, 2010 | 16.08 | 16.18 | 15.93 | 16.01 | 22,710,936 | -0.04(-0.24%) |
Apr 29, 2010 | 15.99 | 16.40 | 15.82 | 16.05 | 32,534,226 | +0.65(+4.23%) |
Apr 28, 2010 | 15.37 | 15.56 | 15.23 | 15.40 | 22,299,144 | +0.08(+0.54%) |
Apr 27, 2010 | 15.47 | 15.54 | 15.27 | 15.32 | 9,964 | -0.18(-1.18%) |
Apr 26, 2010 | 15.69 | 15.72 | 15.49 | 15.50 | 16,816,396 | -0.15(-0.97%) |
Apr 23, 2010 | 15.48 | 15.72 | 15.26 | 15.65 | 21,603,142 | +0.19(+1.23%) |
Apr 22, 2010 | 15.82 | 15.85 | 15.36 | 15.46 | 34,284,728 | -0.42(-2.63%) |
Apr 21, 2010 | 15.88 | 16.09 | 15.80 | 15.88 | 275,253 | -0.21(-1.30%) |
Apr 20, 2010 | 16.36 | 16.39 | 16.03 | 16.09 | 68,931 | -0.24(-1.47%) |
Apr 19, 2010 | 15.96 | 16.34 | 15.80 | 16.33 | 36,994,512 | +0.21(+1.30%) |
Apr 16, 2010 | 15.99 | 16.17 | 15.94 | 16.12 | 25,956,124 | +0.09(+0.55%) |
Apr 15, 2010 | 16.22 | 16.22 | 16.00 | 16.03 | 29,054,020 | -0.23(-1.40%) |
Apr 14, 2010 | 16.39 | 16.42 | 16.19 | 16.26 | 21,104,960 | -0.18(-1.08%) |
Apr 13, 2010 | 16.60 | 16.64 | 16.43 | 16.44 | 19,934,696 | -0.20(-1.18%) |
Apr 12, 2010 | 16.61 | 16.70 | 16.54 | 16.63 | 17,268,406 | +0.03(+0.15%) |
Apr 09, 2010 | 16.58 | 16.68 | 16.51 | 16.61 | 17,804,318 | +0.05(+0.31%) |
Apr 08, 2010 | 16.79 | 16.79 | 16.55 | 16.56 | 20,650,676 | -0.24(-1.43%) |
Apr 07, 2010 | 16.66 | 16.89 | 16.62 | 16.80 | 16,089,485 | +0.11(+0.64%) |
Apr 06, 2010 | 16.90 | 16.94 | 16.66 | 16.69 | 16,904,486 | -0.26(-1.53%) |
Apr 05, 2010 | 17.04 | 17.05 | 16.80 | 16.95 | 19,411,792 | -0.10(-0.59%) |
Apr 01, 2010 | 16.94 | 17.05 | 17.05 | 17.05 | 18,132,182 | +0.16(+0.94%) |
Mar 31, 2010 | 16.86 | 16.96 | 16.63 | 16.89 | 19,842,810 | -0.04(-0.22%) |
Mar 30, 2010 | 16.93 | 17.04 | 16.78 | 16.93 | 24,395,326 | +0.05(+0.30%) |
Mar 29, 2010 | 16.74 | 16.92 | 16.69 | 16.88 | 20,198,960 | +0.19(+1.16%) |
Mar 26, 2010 | 16.76 | 16.79 | 16.67 | 16.69 | 19,832,074 | -0.06(-0.34%) |
Mar 25, 2010 | 16.80 | 16.84 | 16.69 | 16.74 | 21,645,360 | +0.06(+0.34%) |
Mar 24, 2010 | 16.69 | 16.74 | 16.65 | 16.69 | 25,685,734 | -0.06(-0.37%) |
Mar 23, 2010 | 16.57 | 16.76 | 16.46 | 16.75 | 18,458,106 | +0.48(+2.96%) |
Mar 22, 2010 | 16.21 | 16.63 | 16.19 | 16.27 | 24,481,976 | +0.01(+0.04%) |
Mar 19, 2010 | 16.34 | 16.41 | 16.17 | 16.26 | 23,892,614 | -0.04(-0.23%) |
Mar 18, 2010 | 16.20 | 16.33 | 16.16 | 16.30 | 15,220,438 | +0.06(+0.35%) |
Mar 17, 2010 | 16.24 | 16.30 | 16.12 | 16.24 | 23,538,052 | -0.01(-0.04%) |
Mar 16, 2010 | 16.19 | 16.27 | 16.09 | 16.25 | 13,764,599 | +0.03(+0.15%) |
Mar 15, 2010 | 16.14 | 16.22 | 16.13 | 16.22 | 14,780,707 | +0.04(+0.23%) |
Mar 12, 2010 | 16.18 | 16.24 | 16.12 | 16.19 | 18,859,322 | -0.04(-0.27%) |
Mar 11, 2010 | 16.00 | 16.26 | 15.92 | 16.23 | 25,362,556 | +0.21(+1.33%) |
Mar 10, 2010 | 15.69 | 16.05 | 15.68 | 16.02 | 26,879,878 | +0.26(+1.67%) |
Mar 09, 2010 | 15.72 | 15.80 | 15.64 | 15.75 | 17,755,156 | -0.07(-0.43%) |
Mar 08, 2010 | 15.77 | 15.85 | 15.72 | 15.82 | 19,812,684 | +0.02(+0.12%) |
Mar 05, 2010 | 15.59 | 15.84 | 15.49 | 15.80 | 31,797,114 | +0.51(+3.31%) |
Mar 04, 2010 | 15.21 | 15.31 | 15.22 | 15.30 | 22,781,852 | +0.09(+0.58%) |
Mar 03, 2010 | 15.47 | 15.49 | 15.16 | 15.21 | 22,957,220 | -0.24(-1.58%) |
Mar 02, 2010 | 15.37 | 15.49 | 15.29 | 15.45 | 16,691,105 | +0.21(+1.35%) |