Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2010 | 15.64 | 16.67 | 15.46 | 15.64 | 11,250,671 | -0.08(-0.48%) |
May 27, 2010 | 15.57 | 15.74 | 15.21 | 15.72 | 12,670,646 | +0.56(+3.70%) |
May 26, 2010 | 15.77 | 15.96 | 15.00 | 15.16 | 105 | -0.29(-1.85%) |
May 25, 2010 | 14.67 | 15.49 | 14.42 | 15.44 | 18,841,428 | +0.36(+2.40%) |
May 24, 2010 | 15.39 | 15.50 | 15.00 | 15.08 | 12,618,771 | -0.42(-2.70%) |
May 21, 2010 | 14.78 | 15.70 | 14.68 | 15.50 | 14,398,873 | +0.29(+1.88%) |
May 20, 2010 | 15.15 | 15.57 | 15.14 | 15.21 | 17,378,208 | -0.69(-4.36%) |
May 19, 2010 | 15.78 | 16.02 | 15.38 | 15.91 | 13,287,518 | +0.02(+0.12%) |
May 18, 2010 | 15.84 | 16.20 | 15.82 | 15.89 | 32,497 | +0.30(+1.95%) |
May 17, 2010 | 15.67 | 15.82 | 15.00 | 15.58 | 8,211,897 | -0.04(-0.24%) |
May 14, 2010 | 15.62 | 15.79 | 15.15 | 15.62 | 9,876,129 | -0.33(-2.09%) |
May 13, 2010 | 16.30 | 16.35 | 15.82 | 15.96 | 7,707,518 | -0.45(-2.72%) |
May 12, 2010 | 16.08 | 16.67 | 16.08 | 16.40 | 8,936,798 | +0.37(+2.31%) |
May 11, 2010 | 16.41 | 16.57 | 15.92 | 16.03 | 1,010 | -0.46(-2.77%) |
May 10, 2010 | 16.25 | 16.49 | 16.14 | 16.49 | 9,720,719 | +0.53(+3.34%) |
May 07, 2010 | 16.71 | 16.77 | 15.53 | 15.96 | 18,705,700 | -0.21(-1.29%) |
May 06, 2010 | 16.85 | 17.25 | 15.63 | 16.16 | 8,308 | -0.71(-4.23%) |
May 05, 2010 | 17.18 | 17.58 | 16.77 | 16.88 | 7,042,400 | -0.72(-4.11%) |
May 04, 2010 | 17.82 | 17.82 | 17.38 | 17.60 | 105 | -0.51(-2.83%) |
May 03, 2010 | 18.41 | 18.52 | 17.96 | 18.11 | 9,788,166 | -0.10(-0.52%) |
Apr 30, 2010 | 17.58 | 18.50 | 17.39 | 18.21 | 12,967,976 | +0.69(+3.96%) |
Apr 29, 2010 | 17.53 | 17.59 | 17.20 | 17.51 | 5,357,455 | +0.36(+2.11%) |
Apr 28, 2010 | 17.08 | 17.33 | 16.87 | 17.15 | 7,457,428 | +0.29(+1.75%) |
Apr 27, 2010 | 17.19 | 17.40 | 16.75 | 16.86 | 10,220,853 | -0.42(-2.42%) |
Apr 26, 2010 | 17.56 | 17.72 | 17.25 | 17.28 | 4,732,773 | -0.24(-1.36%) |
Apr 23, 2010 | 17.11 | 17.51 | 16.93 | 17.51 | 5,369,017 | +0.39(+2.28%) |
Apr 22, 2010 | 16.56 | 17.13 | 16.29 | 17.12 | 8,392,827 | +0.33(+1.98%) |
Apr 21, 2010 | 16.79 | 17.02 | 16.64 | 16.79 | 18,041 | -0.08(-0.45%) |
Apr 20, 2010 | 16.46 | 16.89 | 16.45 | 16.87 | 5,457,467 | +0.56(+3.44%) |
Apr 19, 2010 | 16.26 | 16.48 | 16.14 | 16.31 | 4,873,324 | -0.10(-0.58%) |
Apr 16, 2010 | 16.63 | 16.73 | 16.27 | 16.40 | 6,092,488 | -0.34(-2.04%) |
Apr 15, 2010 | 16.83 | 16.93 | 16.70 | 16.74 | 3,860,977 | -0.09(-0.51%) |
Apr 14, 2010 | 16.97 | 17.00 | 16.49 | 16.83 | 7,712,859 | +0.03(+0.17%) |
Apr 13, 2010 | 17.26 | 17.31 | 16.58 | 16.80 | 9,138,788 | -0.53(-3.07%) |
Apr 12, 2010 | 17.37 | 17.55 | 17.25 | 17.33 | 4,223,803 | -0.05(-0.27%) |
Apr 09, 2010 | 17.23 | 17.40 | 17.07 | 17.38 | 4,938,613 | +0.29(+1.73%) |
Apr 08, 2010 | 17.11 | 17.20 | 16.60 | 17.09 | 12,266,851 | -0.10(-0.55%) |
Apr 07, 2010 | 17.12 | 17.57 | 17.04 | 17.18 | 10,086,006 | +0.07(+0.39%) |
Apr 06, 2010 | 16.94 | 17.26 | 16.83 | 17.12 | 6,675,411 | +0.18(+1.07%) |
Apr 05, 2010 | 16.79 | 17.12 | 16.70 | 16.93 | 6,527,238 | +0.45(+2.71%) |
Apr 01, 2010 | 16.23 | 16.49 | 16.49 | 16.49 | 8,590,237 | +0.45(+2.79%) |
Mar 31, 2010 | 15.67 | 16.28 | 15.54 | 16.04 | 15,563,648 | +0.37(+2.37%) |
Mar 30, 2010 | 15.71 | 15.84 | 15.51 | 15.67 | 12,219,979 | +0.22(+1.42%) |
Mar 29, 2010 | 14.91 | 15.51 | 14.88 | 15.45 | 7,927,252 | +0.62(+4.17%) |
Mar 26, 2010 | 14.77 | 14.87 | 14.47 | 14.83 | 12,620,197 | +0.11(+0.78%) |
Mar 25, 2010 | 14.94 | 14.96 | 14.58 | 14.72 | 13,357,886 | -0.03(-0.19%) |
Mar 24, 2010 | 14.76 | 14.80 | 14.50 | 14.75 | 6,897,421 | -0.11(-0.77%) |
Mar 23, 2010 | 14.75 | 14.94 | 14.61 | 14.86 | 5,908,664 | +0.12(+0.84%) |
Mar 22, 2010 | 14.49 | 14.90 | 14.36 | 14.74 | 6,802,015 | +0.05(+0.32%) |
Mar 19, 2010 | 15.06 | 15.17 | 14.53 | 14.69 | 8,083,964 | -0.34(-2.28%) |
Mar 18, 2010 | 15.25 | 15.33 | 14.80 | 15.03 | 8,688,303 | -0.21(-1.37%) |
Mar 17, 2010 | 15.02 | 15.36 | 14.99 | 15.24 | 12,517,763 | +0.30(+2.04%) |
Mar 16, 2010 | 14.94 | 15.08 | 14.70 | 14.94 | 11,592,074 | +0.10(+0.64%) |
Mar 15, 2010 | 15.19 | 15.26 | 14.54 | 14.84 | 9,462,237 | -0.41(-2.68%) |
Mar 12, 2010 | 15.71 | 15.75 | 15.19 | 15.25 | 10,938,342 | -0.10(-0.68%) |
Mar 11, 2010 | 15.26 | 15.65 | 15.25 | 15.36 | 12,288,144 | +0.10(+0.62%) |
Mar 10, 2010 | 14.55 | 15.35 | 14.54 | 15.26 | 19,449,160 | +0.59(+4.02%) |
Mar 09, 2010 | 14.70 | 14.84 | 14.31 | 14.67 | 65,022,360 | +0.13(+0.92%) |
Mar 08, 2010 | 14.61 | 14.67 | 14.37 | 14.54 | 10,843,598 | +0.15(+1.06%) |
Mar 05, 2010 | 14.25 | 14.61 | 14.22 | 14.39 | 17,385,042 | +0.20(+1.41%) |
Mar 04, 2010 | 13.58 | 14.21 | 13.50 | 14.19 | 26,216,558 | +0.61(+4.48%) |
Mar 03, 2010 | 13.66 | 13.80 | 13.54 | 13.58 | 14,562,484 | -0.17(-1.24%) |
Mar 02, 2010 | 14.13 | 14.13 | 13.69 | 13.75 | 15,209,509 | -0.16(-1.16%) |