Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2010 | 13.06 | 13.57 | 12.96 | 13.06 | 3,877,783 | -0.39(-2.89%) |
May 27, 2010 | 12.54 | 13.48 | 12.50 | 13.45 | 8,265,873 | +1.16(+9.42%) |
May 26, 2010 | 12.00 | 12.63 | 11.89 | 12.29 | 6,104,066 | +0.59(+5.05%) |
May 25, 2010 | 11.10 | 11.75 | 10.87 | 11.70 | 7,248,289 | +0.12(+1.07%) |
May 24, 2010 | 11.99 | 12.29 | 11.57 | 11.57 | 3,143,049 | -0.47(-3.94%) |
May 21, 2010 | 11.36 | 12.31 | 11.35 | 12.05 | 8,444,475 | +0.47(+4.03%) |
May 20, 2010 | 11.15 | 11.82 | 11.08 | 11.58 | 5,496 | -0.38(-3.18%) |
May 19, 2010 | 11.96 | 12.22 | 11.50 | 11.96 | 5,986,771 | -0.02(-0.19%) |
May 18, 2010 | 12.81 | 12.91 | 11.88 | 11.98 | 7,949,139 | -0.65(-5.14%) |
May 17, 2010 | 12.84 | 13.04 | 12.19 | 12.63 | 6,082,755 | -0.12(-0.91%) |
May 14, 2010 | 12.75 | 13.82 | 12.56 | 12.75 | 9,374,163 | -1.17(-8.41%) |
May 13, 2010 | 13.90 | 14.31 | 13.80 | 13.92 | 4,980,379 | -0.01(-0.06%) |
May 12, 2010 | 14.08 | 14.21 | 13.66 | 13.93 | 6,367,362 | -0.12(-0.88%) |
May 11, 2010 | 13.97 | 14.15 | 13.81 | 14.05 | 258 | -1.43(-9.26%) |
May 10, 2010 | 15.25 | 15.49 | 15.17 | 15.49 | 7,687,321 | +1.79(+13.07%) |
May 07, 2010 | 14.65 | 14.69 | 13.19 | 13.70 | 11,447,479 | -1.03(-7.00%) |
May 06, 2010 | 15.97 | 16.27 | 14.02 | 14.73 | 8,218,409 | -1.29(-8.08%) |
May 05, 2010 | 16.36 | 16.71 | 15.92 | 16.02 | 3,275,163 | -0.50(-3.05%) |
May 04, 2010 | 16.91 | 17.05 | 16.25 | 16.52 | 3,033,637 | -0.56(-3.27%) |
May 03, 2010 | 16.79 | 17.24 | 16.78 | 17.08 | 2,044,935 | +0.38(+2.27%) |
Apr 30, 2010 | 17.10 | 17.13 | 16.61 | 16.70 | 3,168,689 | -0.43(-2.49%) |
Apr 29, 2010 | 17.25 | 17.53 | 16.94 | 17.13 | 3,425,366 | +0.02(+0.09%) |
Apr 28, 2010 | 17.34 | 17.67 | 16.86 | 17.11 | 3,714,892 | +0.02(+0.14%) |
Apr 27, 2010 | 18.62 | 18.79 | 16.96 | 17.09 | 5,761,403 | -1.71(-9.07%) |
Apr 26, 2010 | 19.10 | 19.30 | 18.76 | 18.80 | 2,797,343 | -0.29(-1.50%) |
Apr 23, 2010 | 18.68 | 19.14 | 18.54 | 19.08 | 2,551,223 | +0.44(+2.37%) |
Apr 22, 2010 | 18.24 | 18.93 | 18.07 | 18.64 | 2,643,714 | +0.10(+0.54%) |
Apr 21, 2010 | 18.25 | 18.72 | 17.98 | 18.54 | 3,764,260 | +0.28(+1.53%) |
Apr 20, 2010 | 18.11 | 18.28 | 17.66 | 18.26 | 3,270,504 | +0.50(+2.79%) |
Apr 19, 2010 | 17.76 | 18.23 | 17.44 | 17.76 | 3,598,991 | -0.18(-0.99%) |
Apr 16, 2010 | 18.24 | 18.63 | 17.80 | 17.94 | 6,654,431 | -0.41(-2.24%) |
Apr 15, 2010 | 18.25 | 18.55 | 18.00 | 18.35 | 3,213,201 | +0.11(+0.59%) |
Apr 14, 2010 | 17.60 | 18.37 | 17.49 | 18.25 | 7,503,863 | +0.61(+3.47%) |
Apr 13, 2010 | 17.53 | 17.80 | 17.39 | 17.63 | 4,254,876 | +0.02(+0.09%) |
Apr 12, 2010 | 17.83 | 17.83 | 17.50 | 17.62 | 1,441,418 | -0.13(-0.74%) |
Apr 09, 2010 | 17.87 | 18.42 | 17.51 | 17.75 | 3,016,916 | +0.26(+1.46%) |
Apr 08, 2010 | 17.10 | 17.60 | 16.91 | 17.49 | 2,120,878 | +0.25(+1.44%) |
Apr 07, 2010 | 17.56 | 17.80 | 17.15 | 17.25 | 3,691,512 | -0.38(-2.15%) |
Apr 06, 2010 | 17.71 | 17.81 | 17.46 | 17.63 | 2,332,276 | +0.02(+0.13%) |
Apr 05, 2010 | 17.79 | 17.82 | 17.49 | 17.60 | 2,878,761 | -0.03(-0.18%) |
Apr 01, 2010 | 17.11 | 17.63 | 17.63 | 17.63 | 3,272,304 | +0.60(+3.55%) |
Mar 31, 2010 | 16.60 | 17.32 | 16.50 | 17.03 | 3,587,420 | +0.29(+1.76%) |
Mar 30, 2010 | 16.93 | 17.12 | 16.32 | 16.73 | 2,941,430 | -0.39(-2.26%) |
Mar 29, 2010 | 16.96 | 17.19 | 16.91 | 17.12 | 2,219,647 | +0.22(+1.28%) |
Mar 26, 2010 | 16.77 | 17.17 | 16.59 | 16.90 | 4,173,530 | +0.29(+1.73%) |
Mar 25, 2010 | 17.42 | 17.87 | 16.58 | 16.62 | 6,971,574 | -0.70(-4.03%) |
Mar 24, 2010 | 16.18 | 17.42 | 16.18 | 17.32 | 5,835,803 | +0.97(+5.93%) |
Mar 23, 2010 | 15.73 | 16.42 | 15.70 | 16.35 | 3,696,004 | +0.66(+4.20%) |
Mar 22, 2010 | 15.71 | 15.90 | 15.47 | 15.69 | 3,814,327 | -0.05(-0.34%) |
Mar 19, 2010 | 16.57 | 16.58 | 15.72 | 15.74 | 5,056,329 | -0.82(-4.96%) |
Mar 18, 2010 | 17.01 | 17.01 | 16.50 | 16.56 | 2,568,313 | -0.42(-2.46%) |
Mar 17, 2010 | 16.70 | 17.30 | 16.70 | 16.98 | 2,855,935 | +0.37(+2.24%) |
Mar 16, 2010 | 16.82 | 16.86 | 16.47 | 16.61 | 3,286,963 | -0.16(-0.92%) |
Mar 15, 2010 | 16.73 | 16.83 | 16.60 | 16.77 | 3,339,828 | -0.53(-3.09%) |
Mar 12, 2010 | 17.73 | 17.73 | 17.18 | 17.30 | 3,345,640 | -0.31(-1.76%) |
Mar 11, 2010 | 17.42 | 17.71 | 17.35 | 17.61 | 16,673,322 | +0.05(+0.26%) |
Mar 10, 2010 | 16.21 | 17.65 | 16.21 | 17.56 | 6,406,721 | +1.30(+8.01%) |
Mar 09, 2010 | 16.03 | 16.36 | 15.93 | 16.26 | 1,834,635 | +0.17(+1.08%) |
Mar 08, 2010 | 15.81 | 16.27 | 15.79 | 16.09 | 3,445,028 | +0.23(+1.46%) |
Mar 05, 2010 | 15.47 | 15.93 | 15.24 | 15.85 | 3,438,306 | +0.39(+2.50%) |
Mar 04, 2010 | 15.83 | 16.05 | 15.44 | 15.47 | 2,467,904 | -0.26(-1.62%) |
Mar 03, 2010 | 16.01 | 16.10 | 15.71 | 15.72 | 2,552,926 | -0.19(-1.22%) |
Mar 02, 2010 | 15.69 | 16.03 | 15.57 | 15.92 | 5,309,401 | +0.19(+1.23%) |