Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2010 | 15.34 | 15.65 | 15.25 | 15.34 | 18,353,574 | -0.32(-2.06%) |
May 27, 2010 | 15.53 | 15.67 | 15.42 | 15.66 | 17,331,722 | +0.29(+1.90%) |
May 26, 2010 | 15.58 | 15.60 | 15.24 | 15.37 | 19,667,700 | -0.08(-0.53%) |
May 25, 2010 | 14.85 | 15.47 | 14.68 | 15.45 | 133,587 | +0.33(+2.20%) |
May 24, 2010 | 15.08 | 15.24 | 14.98 | 15.12 | 26,761,208 | -0.01(-0.07%) |
May 21, 2010 | 14.65 | 15.21 | 14.44 | 15.13 | 20,131,570 | +0.23(+1.54%) |
May 20, 2010 | 14.95 | 15.17 | 14.74 | 14.90 | 4,478 | -0.41(-2.69%) |
May 19, 2010 | 15.37 | 15.41 | 15.05 | 15.31 | 27,699,362 | -0.14(-0.93%) |
May 18, 2010 | 15.71 | 15.90 | 15.41 | 15.45 | 50,040 | -0.15(-0.95%) |
May 17, 2010 | 15.62 | 15.65 | 15.26 | 15.60 | 19,930,604 | -0.02(-0.15%) |
May 14, 2010 | 15.63 | 15.89 | 15.51 | 15.63 | 22,432,238 | -0.38(-2.40%) |
May 13, 2010 | 16.45 | 16.53 | 15.97 | 16.01 | 24,748,042 | -0.49(-2.95%) |
May 12, 2010 | 16.26 | 16.52 | 16.11 | 16.50 | 11,730,669 | +0.30(+1.86%) |
May 11, 2010 | 16.31 | 16.31 | 16.18 | 16.20 | 25,582 | -0.05(-0.29%) |
May 10, 2010 | 15.94 | 16.27 | 15.90 | 16.24 | 31,235,802 | +1.28(+8.55%) |
May 07, 2010 | 15.12 | 15.35 | 14.79 | 14.96 | 25,368,022 | -0.35(-2.31%) |
May 06, 2010 | 15.32 | 16.10 | 14.20 | 15.32 | 2,831 | -0.76(-4.70%) |
May 05, 2010 | 16.03 | 16.36 | 15.83 | 16.07 | 20,421,394 | -0.32(-1.95%) |
May 04, 2010 | 16.53 | 16.65 | 16.34 | 16.39 | 9,957 | -0.09(-0.54%) |
May 03, 2010 | 16.11 | 16.61 | 16.09 | 16.48 | 9,858,429 | +0.39(+2.45%) |
Apr 30, 2010 | 16.41 | 16.50 | 16.08 | 16.09 | 11,644,273 | -0.35(-2.14%) |
Apr 29, 2010 | 16.34 | 16.46 | 16.26 | 16.44 | 10,670,627 | +0.24(+1.48%) |
Apr 28, 2010 | 16.30 | 16.54 | 16.13 | 16.20 | 12,713,305 | -0.06(-0.39%) |
Apr 27, 2010 | 16.46 | 16.63 | 16.23 | 16.26 | 1,495 | -0.27(-1.64%) |
Apr 26, 2010 | 16.51 | 16.63 | 16.48 | 16.53 | 7,138,145 | +0.03(+0.15%) |
Apr 23, 2010 | 16.49 | 16.62 | 16.38 | 16.51 | 11,976,292 | -0.07(-0.42%) |
Apr 22, 2010 | 16.17 | 16.64 | 16.15 | 16.58 | 16,332,763 | +0.32(+1.97%) |
Apr 21, 2010 | 16.26 | 16.35 | 16.14 | 16.26 | 85,051 | +0.08(+0.47%) |
Apr 20, 2010 | 16.11 | 16.23 | 16.08 | 16.18 | 18,880 | +0.17(+1.03%) |
Apr 19, 2010 | 15.88 | 16.06 | 15.73 | 16.02 | 10,359,112 | +0.09(+0.55%) |
Apr 16, 2010 | 16.02 | 16.10 | 15.89 | 15.93 | 16,209,454 | -0.10(-0.62%) |
Apr 15, 2010 | 16.01 | 16.07 | 15.89 | 16.03 | 8,261,923 | -0.03(-0.21%) |
Apr 14, 2010 | 16.02 | 16.08 | 15.89 | 16.06 | 8,023,785 | +0.06(+0.38%) |
Apr 13, 2010 | 15.98 | 16.09 | 15.84 | 16.00 | 8,288,308 | -0.00(-0.03%) |
Apr 12, 2010 | 15.95 | 16.09 | 15.94 | 16.01 | 10,461,398 | +0.07(+0.47%) |
Apr 09, 2010 | 15.72 | 15.95 | 15.61 | 15.93 | 14,749,476 | +0.25(+1.61%) |
Apr 08, 2010 | 15.57 | 15.74 | 15.48 | 15.68 | 12,282,285 | +0.08(+0.54%) |
Apr 07, 2010 | 15.67 | 15.72 | 15.53 | 15.59 | 10,442,517 | -0.07(-0.43%) |
Apr 06, 2010 | 15.58 | 15.71 | 15.58 | 15.66 | 9,943,514 | -0.04(-0.24%) |
Apr 05, 2010 | 15.72 | 15.85 | 15.60 | 15.70 | 8,354,851 | +0.02(+0.11%) |
Apr 01, 2010 | 15.67 | 15.68 | 15.68 | 15.68 | 39,528,740 | +0.11(+0.69%) |
Mar 31, 2010 | 15.57 | 15.70 | 15.53 | 15.58 | 9,339,276 | -0.07(-0.42%) |
Mar 30, 2010 | 15.68 | 15.77 | 15.59 | 15.64 | 7,622,915 | -0.03(-0.22%) |
Mar 29, 2010 | 15.71 | 15.75 | 15.59 | 15.67 | 7,695,117 | +0.02(+0.11%) |
Mar 26, 2010 | 15.64 | 15.84 | 15.55 | 15.66 | 10,218,833 | +0.07(+0.43%) |
Mar 25, 2010 | 15.72 | 15.85 | 15.58 | 15.59 | 13,356,895 | +0.04(+0.26%) |
Mar 24, 2010 | 15.76 | 15.76 | 15.47 | 15.55 | 13,059,066 | -0.24(-1.49%) |
Mar 23, 2010 | 15.77 | 15.81 | 15.67 | 15.78 | 10,600,128 | +0.29(+1.90%) |
Mar 22, 2010 | 15.45 | 15.71 | 15.43 | 15.49 | 13,713,406 | -0.09(-0.57%) |
Mar 19, 2010 | 15.74 | 15.75 | 15.49 | 15.58 | 22,167,434 | -0.24(-1.53%) |
Mar 18, 2010 | 15.54 | 15.97 | 15.53 | 15.82 | 51,541,984 | +0.80(+5.33%) |
Mar 17, 2010 | 14.92 | 15.12 | 14.89 | 15.02 | 17,321,128 | +0.11(+0.71%) |
Mar 16, 2010 | 14.90 | 15.06 | 14.85 | 14.91 | 11,923,816 | -0.00(-0.01%) |
Mar 15, 2010 | 14.87 | 14.93 | 14.83 | 14.92 | 11,224,753 | +0.10(+0.70%) |
Mar 12, 2010 | 14.71 | 14.83 | 14.71 | 14.81 | 8,504,634 | +0.03(+0.22%) |
Mar 11, 2010 | 14.64 | 14.80 | 14.56 | 14.78 | 8,211,354 | +0.13(+0.91%) |
Mar 10, 2010 | 14.60 | 14.67 | 14.50 | 14.65 | 6,598,412 | +0.04(+0.28%) |
Mar 09, 2010 | 14.57 | 14.66 | 14.52 | 14.61 | 7,128,915 | +0.02(+0.16%) |
Mar 08, 2010 | 14.40 | 14.61 | 14.40 | 14.58 | 8,357,834 | +0.11(+0.73%) |
Mar 05, 2010 | 14.37 | 14.52 | 14.37 | 14.48 | 8,801,482 | +0.15(+1.02%) |
Mar 04, 2010 | 14.28 | 14.42 | 14.29 | 14.33 | 7,440,113 | +0.06(+0.39%) |
Mar 03, 2010 | 14.29 | 14.35 | 14.20 | 14.28 | 10,270,005 | -0.08(-0.57%) |
Mar 02, 2010 | 14.36 | 14.42 | 14.28 | 14.36 | 11,661,481 | -0.04(-0.31%) |