Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2010 | 14.81 | 14.97 | 14.70 | 14.81 | 5,752,437 | +0.10(+0.68%) |
May 27, 2010 | 14.65 | 14.75 | 14.54 | 14.71 | 3,730,651 | +0.24(+1.62%) |
May 26, 2010 | 14.62 | 14.72 | 14.42 | 14.48 | 310 | -0.04(-0.24%) |
May 25, 2010 | 14.41 | 14.52 | 14.14 | 14.51 | 6,658,288 | -0.13(-0.90%) |
May 24, 2010 | 14.82 | 14.99 | 14.63 | 14.64 | 7,789,023 | -0.20(-1.34%) |
May 21, 2010 | 14.63 | 14.89 | 14.53 | 14.84 | 11,185,240 | +0.10(+0.66%) |
May 20, 2010 | 14.85 | 15.03 | 14.73 | 14.75 | 11,903,950 | -0.50(-3.25%) |
May 19, 2010 | 15.20 | 15.47 | 15.15 | 15.24 | 12,837,303 | +0.01(+0.08%) |
May 18, 2010 | 15.26 | 15.48 | 15.21 | 15.23 | 11,179 | +0.05(+0.30%) |
May 17, 2010 | 15.21 | 15.28 | 14.91 | 15.19 | 6,278,348 | -0.02(-0.11%) |
May 14, 2010 | 15.20 | 15.32 | 15.11 | 15.20 | 6,203,778 | -0.06(-0.42%) |
May 13, 2010 | 15.19 | 15.53 | 15.11 | 15.27 | 5,128,227 | +0.08(+0.51%) |
May 12, 2010 | 15.24 | 15.33 | 15.13 | 15.19 | 8,153,703 | -0.04(-0.27%) |
May 11, 2010 | 15.24 | 15.38 | 15.21 | 15.23 | 4,886,886 | -0.06(-0.38%) |
May 10, 2010 | 15.13 | 15.31 | 15.12 | 15.29 | 6,395,149 | +0.33(+2.24%) |
May 07, 2010 | 15.13 | 15.33 | 14.84 | 14.95 | 11,240,987 | -0.09(-0.58%) |
May 06, 2010 | 15.41 | 15.50 | 14.50 | 15.04 | 12,792,407 | -0.66(-4.18%) |
May 05, 2010 | 15.62 | 15.71 | 15.45 | 15.70 | 13,688,991 | -0.06(-0.41%) |
May 04, 2010 | 16.05 | 16.17 | 15.66 | 15.76 | 9,402,765 | -0.46(-2.82%) |
May 03, 2010 | 15.87 | 16.35 | 15.79 | 16.22 | 9,115,381 | +0.38(+2.42%) |
Apr 30, 2010 | 15.91 | 15.98 | 15.79 | 15.84 | 6,658,092 | -0.08(-0.51%) |
Apr 29, 2010 | 15.95 | 16.14 | 15.73 | 15.92 | 7,930,184 | -0.02(-0.14%) |
Apr 28, 2010 | 15.73 | 16.06 | 15.19 | 15.94 | 20,158,106 | +0.15(+0.98%) |
Apr 27, 2010 | 16.10 | 16.13 | 15.78 | 15.78 | 4,320,949 | -0.38(-2.35%) |
Apr 26, 2010 | 16.25 | 16.26 | 16.15 | 16.16 | 2,426,019 | -0.09(-0.57%) |
Apr 23, 2010 | 16.11 | 16.26 | 16.02 | 16.26 | 2,968,029 | +0.12(+0.72%) |
Apr 22, 2010 | 16.12 | 16.18 | 15.97 | 16.14 | 3,794,749 | -0.01(-0.04%) |
Apr 21, 2010 | 16.15 | 16.21 | 16.08 | 16.15 | 33,275 | +0.06(+0.38%) |
Apr 20, 2010 | 16.02 | 16.10 | 15.92 | 16.09 | 5,548,452 | +0.15(+0.93%) |
Apr 19, 2010 | 15.78 | 15.96 | 15.73 | 15.94 | 3,879,218 | +0.13(+0.81%) |
Apr 16, 2010 | 15.97 | 16.04 | 15.80 | 15.81 | 4,416,930 | -0.18(-1.13%) |
Apr 15, 2010 | 16.02 | 16.08 | 15.96 | 15.99 | 5,055,782 | -0.04(-0.26%) |
Apr 14, 2010 | 16.11 | 16.16 | 15.97 | 16.03 | 4,793,734 | -0.12(-0.72%) |
Apr 13, 2010 | 16.21 | 16.33 | 16.08 | 16.15 | 4,568,184 | -0.11(-0.65%) |
Apr 12, 2010 | 16.30 | 16.34 | 16.24 | 16.25 | 4,076,775 | -0.00(-0.02%) |
Apr 09, 2010 | 16.17 | 16.27 | 16.05 | 16.26 | 5,004,824 | +0.06(+0.36%) |
Apr 08, 2010 | 16.34 | 16.34 | 16.13 | 16.20 | 3,876,498 | -0.17(-1.06%) |
Apr 07, 2010 | 16.54 | 16.56 | 16.35 | 16.37 | 7,174,407 | -0.16(-0.99%) |
Apr 06, 2010 | 16.42 | 16.56 | 16.38 | 16.54 | 5,094,806 | +0.04(+0.21%) |
Apr 05, 2010 | 16.34 | 16.51 | 16.33 | 16.50 | 4,890,228 | +0.18(+1.08%) |
Apr 01, 2010 | 16.11 | 16.33 | 16.33 | 16.33 | 4,324,104 | +0.26(+1.60%) |
Mar 31, 2010 | 16.13 | 16.20 | 16.02 | 16.07 | 5,244,789 | -0.12(-0.72%) |
Mar 30, 2010 | 16.24 | 16.38 | 16.16 | 16.18 | 5,897,160 | -0.06(-0.36%) |
Mar 29, 2010 | 15.86 | 16.26 | 15.83 | 16.24 | 6,512,848 | +0.42(+2.62%) |
Mar 26, 2010 | 15.75 | 15.92 | 15.69 | 15.83 | 7,768,707 | +0.13(+0.84%) |
Mar 25, 2010 | 16.03 | 16.18 | 15.67 | 15.69 | 8,436,437 | -0.27(-1.67%) |
Mar 24, 2010 | 16.08 | 16.08 | 15.87 | 15.96 | 8,082,487 | -0.16(-0.98%) |
Mar 23, 2010 | 16.18 | 16.18 | 16.05 | 16.12 | 6,318,300 | -0.08(-0.50%) |
Mar 22, 2010 | 16.13 | 16.26 | 16.10 | 16.20 | 4,144,183 | -0.06(-0.38%) |
Mar 19, 2010 | 16.36 | 16.45 | 16.16 | 16.26 | 7,224,216 | -0.08(-0.49%) |
Mar 18, 2010 | 16.15 | 16.37 | 16.15 | 16.34 | 3,890,634 | +0.14(+0.87%) |
Mar 17, 2010 | 16.17 | 16.24 | 16.10 | 16.20 | 6,155,426 | -0.01(-0.04%) |
Mar 16, 2010 | 16.06 | 16.22 | 16.02 | 16.21 | 5,034,826 | +0.15(+0.94%) |
Mar 15, 2010 | 16.03 | 16.08 | 16.02 | 16.06 | 4,423,567 | -0.01(-0.04%) |
Mar 12, 2010 | 16.24 | 16.30 | 16.04 | 16.06 | 4,876,583 | -0.10(-0.63%) |
Mar 11, 2010 | 16.12 | 16.19 | 16.04 | 16.16 | 3,666,723 | -0.03(-0.18%) |
Mar 10, 2010 | 16.16 | 16.21 | 16.06 | 16.19 | 6,881,244 | +0.01(+0.06%) |
Mar 09, 2010 | 16.29 | 16.29 | 16.13 | 16.18 | 10,476,442 | -0.11(-0.69%) |
Mar 08, 2010 | 16.41 | 16.53 | 16.27 | 16.30 | 10,787,400 | +0.41(+2.55%) |
Mar 05, 2010 | 15.66 | 15.92 | 15.61 | 15.89 | 7,139,972 | +0.29(+1.88%) |
Mar 04, 2010 | 15.64 | 15.68 | 15.46 | 15.60 | 6,141,295 | -0.04(-0.27%) |
Mar 03, 2010 | 15.59 | 15.68 | 15.53 | 15.64 | 6,943,630 | +0.08(+0.50%) |
Mar 02, 2010 | 15.77 | 15.82 | 15.53 | 15.56 | 10,993,300 | -0.19(-1.23%) |