Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2010 | 14.56 | 14.94 | 14.47 | 14.56 | 8,752,874 | -0.29(-1.95%) |
May 27, 2010 | 14.58 | 14.87 | 14.46 | 14.85 | 11,553,928 | +0.69(+4.87%) |
May 26, 2010 | 14.10 | 14.56 | 13.94 | 14.16 | 100 | +0.27(+1.94%) |
May 25, 2010 | 13.35 | 13.94 | 13.17 | 13.89 | 250 | -0.07(-0.50%) |
May 24, 2010 | 14.26 | 14.64 | 13.92 | 13.96 | 19,601,158 | -0.36(-2.51%) |
May 21, 2010 | 13.54 | 14.32 | 13.46 | 14.32 | 15,869,796 | -0.11(-0.77%) |
May 20, 2010 | 14.28 | 14.55 | 13.84 | 14.43 | 15,329,214 | -0.48(-3.21%) |
May 19, 2010 | 14.75 | 15.10 | 14.41 | 14.91 | 13,194,023 | +0.00(+0.00%) |
May 18, 2010 | 15.41 | 15.49 | 14.84 | 14.91 | 100 | -0.34(-2.23%) |
May 17, 2010 | 14.74 | 15.36 | 14.58 | 15.25 | 16,496,625 | +0.58(+3.95%) |
May 14, 2010 | 14.67 | 14.90 | 14.47 | 14.67 | 10,016,675 | -0.33(-2.20%) |
May 13, 2010 | 15.33 | 15.52 | 14.94 | 15.00 | 10,602,503 | -0.32(-2.09%) |
May 12, 2010 | 15.18 | 15.57 | 14.99 | 15.32 | 10,663,287 | +0.23(+1.52%) |
May 11, 2010 | 15.48 | 15.49 | 15.03 | 15.09 | 12,360,649 | -0.25(-1.63%) |
May 10, 2010 | 15.24 | 15.37 | 15.12 | 15.34 | 13,641,453 | +1.13(+7.95%) |
May 07, 2010 | 14.98 | 15.00 | 13.85 | 14.21 | 27,277,298 | -0.45(-3.07%) |
May 06, 2010 | 14.94 | 15.50 | 13.75 | 14.66 | 2,600 | -1.16(-7.33%) |
May 05, 2010 | 15.67 | 16.12 | 15.48 | 15.82 | 20,482,388 | -0.38(-2.35%) |
May 04, 2010 | 16.41 | 16.42 | 15.84 | 16.20 | 100 | -0.51(-3.05%) |
May 03, 2010 | 16.32 | 16.98 | 16.32 | 16.71 | 11,561,277 | +0.50(+3.08%) |
Apr 30, 2010 | 16.49 | 16.61 | 16.14 | 16.21 | 9,630,186 | -0.25(-1.52%) |
Apr 29, 2010 | 16.28 | 16.73 | 16.27 | 16.46 | 7,775,634 | +0.38(+2.36%) |
Apr 28, 2010 | 16.21 | 16.31 | 15.91 | 16.08 | 10,485,892 | +0.23(+1.45%) |
Apr 27, 2010 | 16.13 | 16.25 | 15.67 | 15.85 | 10,481,990 | -0.47(-2.88%) |
Apr 26, 2010 | 16.48 | 16.64 | 16.23 | 16.32 | 4,453,090 | -0.16(-0.97%) |
Apr 23, 2010 | 16.46 | 16.53 | 16.25 | 16.48 | 5,981,579 | +0.05(+0.30%) |
Apr 22, 2010 | 15.93 | 16.50 | 15.73 | 16.43 | 8,765,865 | +0.33(+2.05%) |
Apr 21, 2010 | 15.86 | 16.11 | 15.75 | 16.10 | 6,679,802 | +0.15(+0.94%) |
Apr 20, 2010 | 15.64 | 16.15 | 15.64 | 15.95 | 6,580,567 | +0.45(+2.90%) |
Apr 19, 2010 | 15.46 | 15.64 | 15.23 | 15.50 | 8,008,850 | -0.01(-0.06%) |
Apr 16, 2010 | 15.79 | 16.10 | 15.49 | 15.51 | 11,262,901 | -0.40(-2.51%) |
Apr 15, 2010 | 15.53 | 15.94 | 15.44 | 15.91 | 8,552,563 | +0.32(+2.05%) |
Apr 14, 2010 | 15.60 | 15.68 | 15.37 | 15.59 | 11,249,286 | +0.09(+0.58%) |
Apr 13, 2010 | 15.18 | 15.55 | 15.03 | 15.50 | 7,592,022 | +0.30(+1.97%) |
Apr 12, 2010 | 15.20 | 15.32 | 15.05 | 15.20 | 7,592,079 | +0.02(+0.13%) |
Apr 09, 2010 | 14.99 | 15.31 | 14.94 | 15.18 | 8,838,928 | +0.18(+1.20%) |
Apr 08, 2010 | 14.35 | 15.18 | 14.25 | 15.00 | 15,517,207 | +0.53(+3.66%) |
Apr 07, 2010 | 14.52 | 14.68 | 14.35 | 14.47 | 7,250,185 | -0.12(-0.82%) |
Apr 06, 2010 | 14.59 | 14.94 | 14.36 | 14.59 | 11,180,222 | +0.05(+0.34%) |
Apr 05, 2010 | 14.18 | 14.71 | 14.10 | 14.54 | 12,290,242 | +0.37(+2.61%) |
Apr 01, 2010 | 14.13 | 14.17 | 14.17 | 14.17 | 8,667,900 | +0.23(+1.65%) |
Mar 31, 2010 | 14.02 | 14.20 | 13.90 | 13.94 | 6,581,349 | -0.21(-1.48%) |
Mar 30, 2010 | 14.19 | 14.24 | 14.00 | 14.15 | 6,439,081 | +0.01(+0.07%) |
Mar 29, 2010 | 14.01 | 14.17 | 13.96 | 14.14 | 7,386,733 | +0.21(+1.51%) |
Mar 26, 2010 | 14.05 | 14.09 | 13.80 | 13.93 | 7,965,217 | +0.06(+0.43%) |
Mar 25, 2010 | 14.42 | 14.44 | 13.85 | 13.87 | 10,887,843 | -0.37(-2.60%) |
Mar 24, 2010 | 14.13 | 14.43 | 14.03 | 14.24 | 8,418,880 | -0.02(-0.14%) |
Mar 23, 2010 | 14.14 | 14.28 | 14.06 | 14.26 | 6,684,481 | +0.47(+3.41%) |
Mar 22, 2010 | 13.96 | 14.14 | 13.70 | 13.79 | 5,845,631 | -0.19(-1.36%) |
Mar 19, 2010 | 14.42 | 14.63 | 13.98 | 13.98 | 9,926,127 | -0.39(-2.71%) |
Mar 18, 2010 | 14.51 | 14.65 | 14.24 | 14.37 | 5,526,791 | -0.13(-0.90%) |
Mar 17, 2010 | 14.83 | 14.95 | 14.46 | 14.50 | 8,074,754 | -0.28(-1.89%) |
Mar 16, 2010 | 14.44 | 14.78 | 14.31 | 14.78 | 10,303,035 | +0.34(+2.35%) |
Mar 15, 2010 | 14.31 | 14.50 | 14.29 | 14.44 | 6,831,366 | -0.16(-1.10%) |
Mar 12, 2010 | 14.79 | 14.85 | 14.42 | 14.60 | 6,646,694 | -0.20(-1.35%) |
Mar 11, 2010 | 14.63 | 14.80 | 14.40 | 14.80 | 6,584,897 | +0.05(+0.34%) |
Mar 10, 2010 | 14.45 | 14.75 | 14.39 | 14.75 | 8,161,273 | +0.31(+2.15%) |
Mar 09, 2010 | 14.61 | 14.62 | 14.29 | 14.44 | 7,036,355 | -0.27(-1.84%) |
Mar 08, 2010 | 14.73 | 14.85 | 14.53 | 14.71 | 8,871,721 | +0.06(+0.41%) |
Mar 05, 2010 | 14.27 | 14.71 | 14.25 | 14.65 | 14,665,048 | +0.43(+3.02%) |
Mar 04, 2010 | 13.88 | 14.25 | 13.86 | 14.22 | 16,687,021 | +0.34(+2.45%) |
Mar 03, 2010 | 13.54 | 13.94 | 13.41 | 13.88 | 12,249,814 | +0.38(+2.81%) |
Mar 02, 2010 | 13.56 | 13.64 | 13.43 | 13.50 | 6,642,897 | +0.07(+0.52%) |