Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2010 | 13.61 | 13.71 | 13.34 | 13.45 | 8,466,661 | -0.16(-1.18%) |
May 27, 2010 | 13.07 | 13.63 | 12.98 | 13.61 | 19,218,952 | +0.93(+7.32%) |
May 26, 2010 | 13.02 | 13.22 | 12.63 | 12.69 | 8,885,364 | +0.09(+0.74%) |
May 25, 2010 | 12.20 | 12.63 | 11.90 | 12.59 | 7,799,119 | +0.01(+0.07%) |
May 24, 2010 | 12.62 | 12.94 | 12.48 | 12.58 | 9,666,894 | +0.27(+2.20%) |
May 21, 2010 | 11.75 | 12.58 | 11.61 | 12.31 | 7,634,386 | +0.30(+2.46%) |
May 20, 2010 | 11.99 | 12.37 | 11.75 | 12.02 | 10,844,043 | -0.39(-3.13%) |
May 19, 2010 | 12.16 | 12.53 | 11.98 | 12.41 | 6,973,150 | +0.14(+1.17%) |
May 18, 2010 | 13.10 | 13.13 | 12.09 | 12.26 | 12,560,641 | -0.68(-5.22%) |
May 17, 2010 | 13.17 | 13.24 | 12.58 | 12.94 | 7,696,182 | -0.23(-1.73%) |
May 14, 2010 | 13.21 | 13.34 | 12.77 | 13.17 | 6,494,141 | -0.14(-1.08%) |
May 13, 2010 | 13.46 | 13.71 | 13.23 | 13.31 | 5,270,047 | -0.23(-1.68%) |
May 12, 2010 | 13.27 | 13.61 | 13.26 | 13.54 | 4,915,815 | +0.30(+2.23%) |
May 11, 2010 | 13.51 | 13.57 | 12.94 | 13.24 | 6,950,358 | -0.08(-0.63%) |
May 10, 2010 | 13.18 | 13.55 | 12.69 | 13.33 | 5,882,572 | +0.65(+5.13%) |
May 07, 2010 | 12.86 | 13.08 | 12.05 | 12.68 | 12,289,869 | -0.44(-3.35%) |
May 06, 2010 | 13.77 | 14.02 | 12.17 | 13.12 | 10,564,688 | -0.76(-5.48%) |
May 05, 2010 | 13.92 | 14.20 | 13.47 | 13.88 | 8,381,574 | -0.31(-2.20%) |
May 04, 2010 | 14.67 | 14.67 | 14.13 | 14.19 | 8,761,004 | -0.54(-3.67%) |
May 03, 2010 | 14.74 | 14.96 | 14.48 | 14.73 | 8,676,317 | +0.52(+3.62%) |
Apr 30, 2010 | 15.25 | 15.32 | 14.15 | 14.21 | 25,667,582 | +0.50(+3.63%) |
Apr 29, 2010 | 13.45 | 13.72 | 13.29 | 13.72 | 8,432,466 | +0.44(+3.31%) |
Apr 28, 2010 | 13.18 | 13.38 | 12.98 | 13.28 | 5,825,132 | +0.25(+1.95%) |
Apr 27, 2010 | 13.23 | 13.40 | 13.02 | 13.02 | 5,208,437 | -0.28(-2.10%) |
Apr 26, 2010 | 13.13 | 13.51 | 13.13 | 13.30 | 5,440,326 | +0.17(+1.29%) |
Apr 23, 2010 | 13.18 | 13.31 | 13.02 | 13.13 | 5,956,107 | -0.08(-0.64%) |
Apr 22, 2010 | 13.19 | 13.27 | 12.93 | 13.22 | 10,415,715 | -0.24(-1.76%) |
Apr 21, 2010 | 13.78 | 13.85 | 13.29 | 13.45 | 4,477,953 | -0.06(-0.44%) |
Apr 20, 2010 | 13.44 | 13.60 | 13.27 | 13.51 | 3,528,851 | +0.16(+1.20%) |
Apr 19, 2010 | 13.59 | 13.60 | 13.05 | 13.35 | 5,025,602 | -0.30(-2.17%) |
Apr 16, 2010 | 13.82 | 13.82 | 13.34 | 13.65 | 4,248,914 | -0.22(-1.58%) |
Apr 15, 2010 | 13.73 | 13.98 | 13.67 | 13.87 | 3,983,958 | +0.12(+0.86%) |
Apr 14, 2010 | 13.51 | 13.89 | 13.45 | 13.75 | 5,554,994 | +0.31(+2.33%) |
Apr 13, 2010 | 13.26 | 13.46 | 13.23 | 13.44 | 5,425,219 | +0.09(+0.70%) |
Apr 12, 2010 | 13.40 | 13.45 | 13.23 | 13.34 | 3,857,457 | +0.04(+0.32%) |
Apr 09, 2010 | 13.23 | 13.32 | 13.13 | 13.30 | 2,859,875 | +0.14(+1.03%) |
Apr 08, 2010 | 13.20 | 13.22 | 13.01 | 13.17 | 3,734,834 | -0.13(-0.95%) |
Apr 07, 2010 | 13.39 | 13.45 | 13.18 | 13.29 | 6,260,481 | -0.14(-1.01%) |
Apr 06, 2010 | 13.42 | 13.51 | 13.30 | 13.43 | 2,461,628 | -0.07(-0.50%) |
Apr 05, 2010 | 13.20 | 13.51 | 13.19 | 13.50 | 3,190,734 | +0.41(+3.16%) |
Apr 01, 2010 | 13.26 | 13.08 | 13.08 | 13.08 | 5,170,768 | -0.09(-0.71%) |
Mar 31, 2010 | 13.43 | 13.54 | 13.17 | 13.18 | 5,550,109 | -0.36(-2.68%) |
Mar 30, 2010 | 13.39 | 13.57 | 13.28 | 13.54 | 3,951,645 | +0.21(+1.58%) |
Mar 29, 2010 | 13.52 | 13.66 | 13.23 | 13.33 | 4,565,265 | -0.15(-1.13%) |
Mar 26, 2010 | 13.85 | 13.98 | 13.36 | 13.48 | 6,577,037 | -0.30(-2.21%) |
Mar 25, 2010 | 13.77 | 14.02 | 13.70 | 13.78 | 6,577,356 | +0.23(+1.68%) |
Mar 24, 2010 | 13.78 | 13.85 | 13.52 | 13.56 | 6,493,164 | -0.30(-2.19%) |
Mar 23, 2010 | 13.35 | 13.98 | 13.33 | 13.86 | 7,973,055 | +0.61(+4.62%) |
Mar 22, 2010 | 12.82 | 13.29 | 12.80 | 13.25 | 5,682,479 | +0.31(+2.38%) |
Mar 19, 2010 | 13.37 | 13.37 | 12.87 | 12.94 | 5,843,092 | -0.42(-3.16%) |
Mar 18, 2010 | 13.67 | 13.67 | 13.30 | 13.36 | 3,156,012 | -0.23(-1.68%) |
Mar 17, 2010 | 13.33 | 13.75 | 13.30 | 13.59 | 5,674,590 | +0.35(+2.68%) |
Mar 16, 2010 | 12.95 | 13.32 | 12.94 | 13.23 | 4,567,608 | +0.26(+2.02%) |
Mar 15, 2010 | 12.92 | 13.02 | 12.80 | 12.97 | 5,046,259 | +0.00(+0.00%) |
Mar 12, 2010 | 13.22 | 13.22 | 12.91 | 12.97 | 3,925,477 | -0.23(-1.73%) |
Mar 11, 2010 | 13.23 | 13.25 | 12.91 | 13.20 | 5,751,215 | -0.10(-0.76%) |
Mar 10, 2010 | 13.35 | 13.46 | 13.20 | 13.30 | 5,122,584 | -0.04(-0.28%) |
Mar 09, 2010 | 13.44 | 13.56 | 13.29 | 13.34 | 5,083,614 | -0.11(-0.78%) |
Mar 08, 2010 | 13.40 | 13.51 | 13.26 | 13.45 | 4,065,887 | +0.13(+0.95%) |
Mar 05, 2010 | 13.17 | 13.37 | 13.05 | 13.32 | 3,608,699 | +0.21(+1.61%) |
Mar 04, 2010 | 13.22 | 13.30 | 12.96 | 13.11 | 3,281,627 | -0.02(-0.13%) |
Mar 03, 2010 | 13.38 | 13.64 | 13.11 | 13.12 | 5,706,879 | -0.19(-1.40%) |
Mar 02, 2010 | 13.39 | 13.55 | 13.25 | 13.31 | 7,495,056 | +0.08(+0.57%) |