Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2010 | 13.41 | 13.55 | 13.32 | 13.41 | 2,092,188 | +0.03(+0.24%) |
May 27, 2010 | 13.51 | 13.51 | 13.21 | 13.38 | 2,836,914 | +0.01(+0.11%) |
May 26, 2010 | 13.25 | 13.47 | 13.12 | 13.37 | 3,006,472 | +0.20(+1.55%) |
May 25, 2010 | 13.40 | 13.40 | 13.00 | 13.16 | 4,059,273 | -0.19(-1.45%) |
May 24, 2010 | 13.23 | 13.46 | 13.20 | 13.36 | 2,545,908 | +0.13(+0.95%) |
May 21, 2010 | 13.16 | 13.36 | 13.14 | 13.23 | 2,348,923 | +0.00(+0.02%) |
May 20, 2010 | 13.29 | 13.37 | 13.22 | 13.23 | 2,914,002 | -0.36(-2.63%) |
May 19, 2010 | 13.56 | 13.65 | 13.46 | 13.58 | 1,905,040 | +0.02(+0.15%) |
May 18, 2010 | 13.76 | 13.81 | 13.54 | 13.56 | 1,926,662 | -0.12(-0.86%) |
May 17, 2010 | 13.37 | 13.73 | 13.37 | 13.68 | 3,854,011 | +0.31(+2.33%) |
May 14, 2010 | 13.37 | 13.62 | 13.31 | 13.37 | 2,706,714 | -0.20(-1.50%) |
May 13, 2010 | 13.43 | 13.84 | 13.43 | 13.57 | 3,836,314 | -0.08(-0.58%) |
May 12, 2010 | 13.65 | 13.79 | 13.48 | 13.65 | 3,928,170 | +0.02(+0.18%) |
May 11, 2010 | 13.72 | 13.83 | 13.60 | 13.63 | 8,063,684 | -0.49(-3.44%) |
May 10, 2010 | 14.03 | 14.16 | 13.96 | 14.12 | 3,374,304 | +0.53(+3.94%) |
May 07, 2010 | 13.83 | 13.85 | 13.48 | 13.58 | 4,882,504 | -0.21(-1.50%) |
May 06, 2010 | 14.09 | 14.11 | 13.38 | 13.79 | 4,231,402 | -0.41(-2.87%) |
May 05, 2010 | 14.13 | 14.21 | 14.03 | 14.19 | 2,334,869 | +0.10(+0.69%) |
May 04, 2010 | 14.01 | 14.11 | 13.94 | 14.10 | 1,891,213 | +0.00(+0.03%) |
May 03, 2010 | 14.11 | 14.16 | 13.94 | 14.09 | 2,016,302 | +0.01(+0.06%) |
Apr 30, 2010 | 14.03 | 14.18 | 14.00 | 14.08 | 2,186,057 | +0.09(+0.65%) |
Apr 29, 2010 | 14.00 | 14.03 | 13.79 | 13.99 | 2,517,791 | +0.03(+0.23%) |
Apr 28, 2010 | 14.03 | 14.04 | 13.91 | 13.96 | 1,484,600 | -0.07(-0.49%) |
Apr 27, 2010 | 13.99 | 14.11 | 13.92 | 14.03 | 2,275,776 | +0.00(+0.01%) |
Apr 26, 2010 | 13.89 | 14.05 | 13.82 | 14.03 | 1,543,845 | +0.16(+1.19%) |
Apr 23, 2010 | 13.85 | 13.88 | 13.74 | 13.86 | 1,410,000 | -0.01(-0.04%) |
Apr 22, 2010 | 13.82 | 13.90 | 13.76 | 13.87 | 1,022,684 | -0.01(-0.09%) |
Apr 21, 2010 | 13.81 | 13.90 | 13.69 | 13.88 | 1,345,651 | +0.06(+0.43%) |
Apr 20, 2010 | 13.85 | 13.93 | 13.78 | 13.82 | 1,340,440 | -0.03(-0.19%) |
Apr 19, 2010 | 13.84 | 13.91 | 13.81 | 13.85 | 1,323,384 | -0.05(-0.35%) |
Apr 16, 2010 | 13.90 | 13.97 | 13.83 | 13.90 | 1,878,356 | -0.01(-0.04%) |
Apr 15, 2010 | 13.85 | 13.95 | 13.83 | 13.90 | 918,113 | -0.01(-0.04%) |
Apr 14, 2010 | 13.87 | 13.92 | 13.75 | 13.91 | 1,074,918 | +0.10(+0.72%) |
Apr 13, 2010 | 13.74 | 13.84 | 13.62 | 13.81 | 1,817,076 | +0.02(+0.15%) |
Apr 12, 2010 | 13.73 | 13.84 | 13.59 | 13.79 | 2,741,256 | -0.05(-0.40%) |
Apr 09, 2010 | 13.79 | 13.87 | 13.75 | 13.84 | 881,587 | +0.06(+0.43%) |
Apr 08, 2010 | 13.76 | 13.87 | 13.73 | 13.79 | 1,782,920 | +0.02(+0.18%) |
Apr 07, 2010 | 13.74 | 13.77 | 13.72 | 13.76 | 3,138,484 | +0.02(+0.15%) |
Apr 06, 2010 | 13.75 | 13.80 | 13.72 | 13.74 | 1,773,696 | -0.07(-0.47%) |
Apr 05, 2010 | 13.82 | 13.85 | 13.74 | 13.81 | 799,701 | +0.03(+0.24%) |
Apr 01, 2010 | 13.66 | 13.77 | 13.77 | 13.77 | 5,760,301 | +0.16(+1.15%) |
Mar 31, 2010 | 13.63 | 13.72 | 13.53 | 13.62 | 1,157,778 | -0.06(-0.45%) |
Mar 30, 2010 | 13.72 | 13.73 | 13.61 | 13.68 | 886,794 | -0.00(-0.02%) |
Mar 29, 2010 | 13.58 | 13.68 | 13.53 | 13.68 | 1,948,762 | +0.16(+1.16%) |
Mar 26, 2010 | 13.70 | 13.72 | 13.43 | 13.52 | 3,710,802 | -0.17(-1.26%) |
Mar 25, 2010 | 14.05 | 14.05 | 13.69 | 13.70 | 1,824,696 | -0.27(-1.92%) |
Mar 24, 2010 | 14.06 | 14.06 | 13.93 | 13.96 | 1,263,534 | -0.11(-0.78%) |
Mar 23, 2010 | 14.03 | 14.11 | 13.91 | 14.07 | 1,340,474 | +0.08(+0.60%) |
Mar 22, 2010 | 13.74 | 14.03 | 13.74 | 13.99 | 1,732,938 | +0.19(+1.36%) |
Mar 19, 2010 | 13.83 | 13.87 | 13.74 | 13.80 | 1,570,321 | +0.01(+0.09%) |
Mar 18, 2010 | 13.75 | 13.86 | 13.74 | 13.79 | 1,525,068 | +0.01(+0.06%) |
Mar 17, 2010 | 13.86 | 13.86 | 13.71 | 13.78 | 1,913,992 | -0.03(-0.19%) |
Mar 16, 2010 | 13.69 | 13.86 | 13.64 | 13.81 | 2,175,118 | +0.13(+0.92%) |
Mar 15, 2010 | 13.68 | 13.71 | 13.64 | 13.68 | 3,548,962 | -0.25(-1.80%) |
Mar 12, 2010 | 13.84 | 13.94 | 13.79 | 13.93 | 1,630,161 | +0.10(+0.71%) |
Mar 11, 2010 | 13.74 | 13.84 | 13.69 | 13.84 | 3,270,037 | +0.10(+0.76%) |
Mar 10, 2010 | 13.70 | 13.74 | 13.64 | 13.73 | 1,260,486 | +0.03(+0.19%) |
Mar 09, 2010 | 13.74 | 13.75 | 13.66 | 13.71 | 1,515,564 | -0.02(-0.16%) |
Mar 08, 2010 | 13.64 | 13.75 | 13.64 | 13.73 | 1,824,416 | +0.06(+0.43%) |
Mar 05, 2010 | 13.66 | 13.74 | 13.57 | 13.67 | 1,336,192 | +0.07(+0.49%) |
Mar 04, 2010 | 13.60 | 13.63 | 13.51 | 13.60 | 1,709,667 | +0.00(+0.02%) |
Mar 03, 2010 | 13.72 | 13.76 | 13.56 | 13.60 | 1,784,179 | -0.15(-1.08%) |
Mar 02, 2010 | 13.73 | 13.78 | 13.65 | 13.75 | 1,792,099 | +0.07(+0.52%) |