Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2010 | 14.27 | 14.41 | 14.14 | 14.27 | 12,059,754 | -0.12(-0.86%) |
May 27, 2010 | 14.11 | 14.40 | 13.98 | 14.39 | 15,054,195 | +0.50(+3.63%) |
May 26, 2010 | 14.39 | 14.51 | 13.85 | 13.89 | 152 | -0.46(-3.24%) |
May 25, 2010 | 13.71 | 14.39 | 13.71 | 14.35 | 61,108 | +0.17(+1.20%) |
May 24, 2010 | 14.46 | 14.50 | 14.16 | 14.18 | 12,480,945 | -0.31(-2.17%) |
May 21, 2010 | 13.84 | 14.71 | 13.74 | 14.50 | 24,788,706 | +0.35(+2.51%) |
May 20, 2010 | 14.27 | 14.60 | 14.14 | 14.14 | 4,888 | -0.48(-3.28%) |
May 19, 2010 | 14.71 | 14.94 | 14.43 | 14.62 | 12,710,171 | -0.16(-1.06%) |
May 18, 2010 | 15.23 | 15.36 | 14.70 | 14.78 | 305 | -0.42(-2.76%) |
May 17, 2010 | 15.08 | 15.28 | 14.74 | 15.20 | 10,236,227 | +0.17(+1.13%) |
May 14, 2010 | 15.03 | 15.22 | 14.87 | 15.03 | 10,120,208 | -0.10(-0.65%) |
May 13, 2010 | 15.74 | 15.75 | 15.09 | 15.13 | 10,872,115 | -0.69(-4.39%) |
May 12, 2010 | 15.61 | 15.83 | 15.45 | 15.82 | 10,464,513 | +0.22(+1.43%) |
May 11, 2010 | 15.67 | 15.80 | 15.56 | 15.60 | 10,270,547 | +0.05(+0.34%) |
May 10, 2010 | 15.31 | 15.55 | 15.31 | 15.55 | 13,303,189 | +0.97(+6.65%) |
May 07, 2010 | 14.97 | 15.38 | 14.29 | 14.58 | 30,995,874 | -0.42(-2.79%) |
May 06, 2010 | 15.64 | 15.71 | 14.18 | 15.00 | 30,669,694 | -1.11(-6.91%) |
May 05, 2010 | 16.27 | 16.46 | 15.90 | 16.11 | 21,454,624 | -0.07(-0.40%) |
May 04, 2010 | 16.67 | 16.82 | 16.16 | 16.17 | 19,280,438 | -0.65(-3.85%) |
May 03, 2010 | 16.22 | 17.04 | 16.19 | 16.82 | 13,337,657 | +0.63(+3.92%) |
Apr 30, 2010 | 16.74 | 16.86 | 16.14 | 16.19 | 15,110,787 | -0.59(-3.51%) |
Apr 29, 2010 | 16.59 | 16.91 | 16.53 | 16.78 | 8,812,675 | +0.27(+1.67%) |
Apr 28, 2010 | 16.46 | 16.82 | 16.40 | 16.50 | 12,069,205 | +0.05(+0.28%) |
Apr 27, 2010 | 17.13 | 17.13 | 16.46 | 16.46 | 14,942,961 | -0.70(-4.08%) |
Apr 26, 2010 | 17.13 | 17.24 | 17.02 | 17.16 | 8,803,817 | +0.10(+0.58%) |
Apr 23, 2010 | 17.11 | 17.21 | 16.90 | 17.06 | 7,362,774 | -0.01(-0.04%) |
Apr 22, 2010 | 16.69 | 17.14 | 16.55 | 17.06 | 13,253,384 | +0.29(+1.76%) |
Apr 21, 2010 | 16.77 | 16.84 | 16.34 | 16.77 | 31,554 | +0.39(+2.40%) |
Apr 20, 2010 | 16.50 | 16.65 | 16.36 | 16.38 | 7,577,907 | -0.01(-0.08%) |
Apr 19, 2010 | 16.22 | 16.45 | 16.10 | 16.39 | 9,906,248 | +0.03(+0.16%) |
Apr 16, 2010 | 16.53 | 16.57 | 16.25 | 16.36 | 9,277,506 | -0.22(-1.34%) |
Apr 15, 2010 | 16.53 | 16.63 | 16.42 | 16.59 | 7,599,275 | +0.07(+0.40%) |
Apr 14, 2010 | 16.38 | 16.52 | 16.25 | 16.52 | 10,637,380 | +0.14(+0.88%) |
Apr 13, 2010 | 16.31 | 16.54 | 16.29 | 16.38 | 10,532,709 | +0.06(+0.36%) |
Apr 12, 2010 | 16.40 | 16.49 | 16.25 | 16.32 | 13,226,343 | +0.05(+0.32%) |
Apr 09, 2010 | 16.12 | 16.27 | 16.04 | 16.27 | 10,568,470 | +0.17(+1.06%) |
Apr 08, 2010 | 16.36 | 16.38 | 15.93 | 16.10 | 25,536,098 | +0.48(+3.06%) |
Apr 07, 2010 | 15.53 | 15.68 | 15.46 | 15.62 | 11,972,057 | +0.01(+0.08%) |
Apr 06, 2010 | 15.55 | 15.61 | 15.36 | 15.61 | 9,307,488 | +0.13(+0.85%) |
Apr 05, 2010 | 15.46 | 15.57 | 15.32 | 15.47 | 6,936,482 | +0.07(+0.47%) |
Apr 01, 2010 | 15.21 | 15.40 | 15.40 | 15.40 | 9,290,084 | +0.34(+2.25%) |
Mar 31, 2010 | 15.09 | 15.18 | 15.02 | 15.06 | 10,570,083 | -0.09(-0.60%) |
Mar 30, 2010 | 15.17 | 15.31 | 15.10 | 15.15 | 8,680,298 | +0.01(+0.09%) |
Mar 29, 2010 | 15.27 | 15.37 | 15.02 | 15.14 | 6,707,145 | -0.12(-0.81%) |
Mar 26, 2010 | 15.27 | 15.35 | 15.10 | 15.27 | 9,489,995 | +0.01(+0.09%) |
Mar 25, 2010 | 15.09 | 15.40 | 15.04 | 15.25 | 8,193,444 | +0.22(+1.47%) |
Mar 24, 2010 | 15.04 | 15.13 | 14.96 | 15.03 | 8,823,156 | -0.10(-0.65%) |
Mar 23, 2010 | 15.23 | 15.28 | 15.07 | 15.13 | 12,847,443 | -0.12(-0.81%) |
Mar 22, 2010 | 15.02 | 15.32 | 14.98 | 15.25 | 6,781,376 | +0.12(+0.78%) |
Mar 19, 2010 | 15.22 | 15.27 | 15.04 | 15.13 | 11,104,459 | -0.06(-0.39%) |
Mar 18, 2010 | 15.01 | 15.21 | 14.96 | 15.19 | 9,145,272 | +0.10(+0.69%) |
Mar 17, 2010 | 15.13 | 15.16 | 15.01 | 15.09 | 10,613,570 | -0.10(-0.64%) |
Mar 16, 2010 | 15.02 | 15.19 | 15.00 | 15.19 | 11,061,000 | +0.15(+1.00%) |
Mar 15, 2010 | 14.94 | 15.04 | 14.93 | 15.04 | 10,466,487 | +0.18(+1.18%) |
Mar 12, 2010 | 14.83 | 14.91 | 14.78 | 14.86 | 7,939,589 | +0.08(+0.53%) |
Mar 11, 2010 | 14.46 | 14.80 | 14.40 | 14.78 | 13,957,339 | +0.20(+1.39%) |
Mar 10, 2010 | 14.55 | 14.59 | 14.42 | 14.58 | 11,212,297 | +0.08(+0.58%) |
Mar 09, 2010 | 14.43 | 14.55 | 14.40 | 14.50 | 10,326,510 | -0.06(-0.40%) |
Mar 08, 2010 | 14.44 | 14.58 | 14.39 | 14.55 | 6,365,143 | +0.01(+0.04%) |
Mar 05, 2010 | 14.31 | 14.57 | 14.27 | 14.55 | 10,460,112 | +0.18(+1.22%) |
Mar 04, 2010 | 14.18 | 14.50 | 14.25 | 14.37 | 16,365,304 | +0.19(+1.33%) |
Mar 03, 2010 | 14.07 | 14.25 | 13.98 | 14.18 | 15,664,210 | +0.14(+0.98%) |
Mar 02, 2010 | 14.11 | 14.17 | 13.92 | 14.05 | 12,812,334 | -0.03(-0.24%) |