Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2010 | 13.86 | 14.04 | 13.85 | 13.86 | 8,293,769 | -0.16(-1.12%) |
May 27, 2010 | 13.38 | 14.03 | 13.33 | 14.02 | 8,163,861 | +0.86(+6.53%) |
May 26, 2010 | 13.48 | 13.55 | 13.10 | 13.16 | 266 | -0.24(-1.76%) |
May 25, 2010 | 13.04 | 13.46 | 12.98 | 13.40 | 9,046 | +0.04(+0.29%) |
May 24, 2010 | 13.41 | 13.53 | 13.27 | 13.36 | 8,233,974 | -0.08(-0.59%) |
May 21, 2010 | 13.15 | 13.52 | 13.03 | 13.44 | 6,488,887 | +0.09(+0.65%) |
May 20, 2010 | 13.46 | 13.57 | 13.33 | 13.35 | 11,063,879 | -0.65(-4.66%) |
May 19, 2010 | 13.96 | 14.17 | 13.74 | 14.00 | 12,826,692 | -0.01(-0.06%) |
May 18, 2010 | 14.05 | 14.18 | 13.88 | 14.01 | 2,205,077 | +0.13(+0.96%) |
May 17, 2010 | 13.97 | 14.09 | 13.67 | 13.88 | 6,860,758 | -0.05(-0.34%) |
May 14, 2010 | 13.92 | 14.35 | 13.73 | 13.92 | 9,224,099 | -0.34(-2.37%) |
May 13, 2010 | 14.27 | 14.49 | 14.14 | 14.26 | 8,424,420 | +0.00(+0.00%) |
May 12, 2010 | 14.23 | 14.48 | 14.18 | 14.26 | 9,955,372 | +0.09(+0.61%) |
May 11, 2010 | 14.00 | 14.26 | 13.99 | 14.18 | 3,882 | -0.17(-1.21%) |
May 10, 2010 | 14.33 | 14.44 | 14.20 | 14.35 | 12,222,185 | -0.30(-2.04%) |
May 07, 2010 | 14.71 | 14.92 | 14.33 | 14.65 | 11,666,772 | +0.53(+3.79%) |
May 06, 2010 | 15.29 | 15.32 | 13.28 | 14.11 | 10,538,656 | -1.07(-7.07%) |
May 05, 2010 | 15.40 | 15.56 | 15.16 | 15.19 | 7,564,194 | -0.17(-1.10%) |
May 04, 2010 | 15.43 | 15.58 | 15.24 | 15.36 | 4,247,667 | -0.30(-1.91%) |
May 03, 2010 | 15.62 | 15.79 | 15.26 | 15.65 | 5,372,479 | +0.24(+1.58%) |
Apr 30, 2010 | 15.59 | 15.69 | 15.41 | 15.41 | 5,202,524 | -0.23(-1.46%) |
Apr 29, 2010 | 15.55 | 15.70 | 15.47 | 15.64 | 4,553,595 | +0.15(+0.96%) |
Apr 28, 2010 | 15.53 | 15.66 | 15.20 | 15.49 | 6,317,693 | +0.09(+0.61%) |
Apr 27, 2010 | 16.04 | 16.04 | 15.37 | 15.40 | 56,731 | -0.65(-4.07%) |
Apr 26, 2010 | 15.82 | 16.13 | 15.77 | 16.05 | 5,452,617 | +0.20(+1.24%) |
Apr 23, 2010 | 16.01 | 16.03 | 15.73 | 15.85 | 10,018,806 | -0.13(-0.84%) |
Apr 22, 2010 | 15.80 | 16.01 | 15.67 | 15.99 | 4,883,414 | +0.09(+0.54%) |
Apr 21, 2010 | 15.78 | 15.97 | 15.72 | 15.90 | 19,732 | +0.11(+0.70%) |
Apr 20, 2010 | 15.72 | 15.87 | 15.65 | 15.79 | 8,218 | +0.13(+0.85%) |
Apr 19, 2010 | 15.57 | 15.67 | 15.31 | 15.65 | 4,890,053 | +0.02(+0.10%) |
Apr 16, 2010 | 16.02 | 16.06 | 15.56 | 15.64 | 5,572,020 | -0.41(-2.55%) |
Apr 15, 2010 | 15.90 | 16.18 | 15.75 | 16.05 | 6,691,394 | +0.10(+0.64%) |
Apr 14, 2010 | 15.76 | 15.97 | 15.72 | 15.95 | 5,254,425 | +0.16(+1.00%) |
Apr 13, 2010 | 15.68 | 15.84 | 15.55 | 15.79 | 6,252,756 | +0.06(+0.35%) |
Apr 12, 2010 | 15.55 | 15.81 | 15.51 | 15.73 | 7,923,123 | +0.26(+1.68%) |
Apr 09, 2010 | 15.41 | 15.50 | 15.22 | 15.47 | 7,868,857 | +0.15(+0.97%) |
Apr 08, 2010 | 15.21 | 15.41 | 15.06 | 15.32 | 7,234,237 | +0.19(+1.25%) |
Apr 07, 2010 | 14.92 | 15.22 | 14.88 | 15.14 | 11,334,668 | +0.20(+1.37%) |
Apr 06, 2010 | 15.03 | 15.11 | 14.90 | 14.93 | 9,200,735 | -0.33(-2.16%) |
Apr 05, 2010 | 15.32 | 15.36 | 15.07 | 15.26 | 9,643,504 | -0.08(-0.51%) |
Apr 01, 2010 | 15.13 | 15.34 | 15.34 | 15.34 | 7,681,730 | +0.28(+1.83%) |
Mar 31, 2010 | 15.08 | 15.14 | 14.95 | 15.06 | 5,218,235 | -0.02(-0.10%) |
Mar 30, 2010 | 15.02 | 15.14 | 14.95 | 15.08 | 5,800,114 | +0.06(+0.42%) |
Mar 29, 2010 | 14.76 | 15.02 | 14.66 | 15.02 | 5,720,523 | +0.31(+2.09%) |
Mar 26, 2010 | 14.36 | 14.74 | 14.28 | 14.71 | 8,254,191 | +0.39(+2.69%) |
Mar 25, 2010 | 14.55 | 14.60 | 14.30 | 14.33 | 6,914,991 | -0.18(-1.25%) |
Mar 24, 2010 | 14.50 | 14.58 | 14.44 | 14.51 | 10,378,507 | +0.12(+0.82%) |
Mar 23, 2010 | 14.29 | 14.40 | 14.18 | 14.39 | 5,668,656 | +0.14(+0.99%) |
Mar 22, 2010 | 13.88 | 14.25 | 13.82 | 14.25 | 9,164,777 | +0.31(+2.20%) |
Mar 19, 2010 | 13.83 | 14.02 | 13.81 | 13.94 | 8,419,030 | +0.05(+0.40%) |
Mar 18, 2010 | 13.92 | 13.97 | 13.83 | 13.88 | 4,026,427 | -0.04(-0.28%) |
Mar 17, 2010 | 13.87 | 13.99 | 13.80 | 13.92 | 5,156,622 | +0.03(+0.23%) |
Mar 16, 2010 | 13.66 | 13.91 | 13.60 | 13.89 | 3,136,357 | +0.23(+1.67%) |
Mar 15, 2010 | 13.63 | 13.66 | 13.61 | 13.66 | 4,213,657 | -0.13(-0.97%) |
Mar 12, 2010 | 14.03 | 14.08 | 13.74 | 13.80 | 4,902,923 | -0.16(-1.13%) |
Mar 11, 2010 | 13.86 | 13.96 | 13.70 | 13.96 | 4,156,637 | +0.18(+1.31%) |
Mar 10, 2010 | 13.74 | 13.88 | 13.70 | 13.77 | 5,614,826 | -0.07(-0.51%) |
Mar 09, 2010 | 13.80 | 13.92 | 13.73 | 13.85 | 5,005,903 | -0.02(-0.11%) |
Mar 08, 2010 | 13.59 | 13.87 | 13.45 | 13.86 | 5,962,038 | +0.30(+2.20%) |
Mar 05, 2010 | 13.42 | 13.74 | 13.42 | 13.56 | 10,598,385 | -0.20(-1.49%) |
Mar 04, 2010 | 13.55 | 13.80 | 13.45 | 13.77 | 7,400,990 | +0.22(+1.63%) |
Mar 03, 2010 | 13.81 | 13.83 | 13.52 | 13.55 | 9,989,689 | -0.18(-1.32%) |
Mar 02, 2010 | 13.56 | 13.74 | 13.52 | 13.73 | 7,748,679 | +0.22(+1.63%) |