Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2010 | 14.84 | 15.38 | 14.77 | 14.84 | 1,814,955 | -0.46(-3.00%) |
May 27, 2010 | 15.49 | 15.71 | 14.82 | 15.30 | 3,243,715 | +0.41(+2.74%) |
May 26, 2010 | 14.89 | 16.14 | 14.73 | 14.89 | 3,764 | -0.42(-2.77%) |
May 25, 2010 | 15.02 | 15.44 | 14.49 | 15.31 | 2,295,727 | +0.03(+0.22%) |
May 24, 2010 | 15.54 | 16.11 | 15.25 | 15.28 | 2,283,916 | -0.46(-2.91%) |
May 21, 2010 | 15.29 | 16.14 | 15.04 | 15.74 | 3,464,543 | +0.07(+0.43%) |
May 20, 2010 | 15.60 | 16.43 | 15.54 | 15.67 | 4,455,642 | -0.76(-4.65%) |
May 19, 2010 | 16.66 | 17.05 | 15.86 | 16.43 | 2,657,309 | -0.38(-2.27%) |
May 18, 2010 | 17.54 | 17.98 | 16.64 | 16.82 | 1,634,185 | -0.59(-3.37%) |
May 17, 2010 | 17.68 | 18.08 | 16.54 | 17.40 | 2,374,302 | -0.11(-0.63%) |
May 14, 2010 | 17.51 | 18.13 | 17.13 | 17.51 | 1,988,946 | -0.77(-4.23%) |
May 13, 2010 | 19.02 | 19.39 | 18.03 | 18.28 | 1,846,583 | -0.81(-4.23%) |
May 12, 2010 | 18.19 | 19.27 | 18.06 | 19.09 | 2,598,552 | +1.05(+5.84%) |
May 11, 2010 | 17.96 | 18.23 | 17.70 | 18.04 | 2,638,261 | +0.52(+2.96%) |
May 10, 2010 | 17.29 | 17.56 | 17.18 | 17.52 | 3,487,414 | +1.82(+11.57%) |
May 07, 2010 | 16.13 | 16.90 | 15.30 | 15.70 | 3,751,653 | -0.06(-0.38%) |
May 06, 2010 | 16.38 | 17.00 | 14.79 | 15.76 | 3,585,434 | -1.04(-6.22%) |
May 05, 2010 | 17.13 | 17.41 | 16.56 | 16.81 | 2,715,130 | -0.72(-4.12%) |
May 04, 2010 | 18.06 | 18.17 | 17.35 | 17.53 | 2,781,943 | -1.07(-5.75%) |
May 03, 2010 | 17.96 | 18.87 | 17.82 | 18.60 | 2,585,811 | +0.85(+4.78%) |
Apr 30, 2010 | 19.15 | 19.44 | 17.62 | 17.75 | 5,191,524 | -1.52(-7.89%) |
Apr 29, 2010 | 15.52 | 19.32 | 15.52 | 19.27 | 8,663,798 | +4.14(+27.33%) |
Apr 28, 2010 | 15.74 | 15.76 | 14.82 | 15.13 | 2,818,666 | -0.38(-2.46%) |
Apr 27, 2010 | 16.25 | 16.45 | 15.41 | 15.52 | 2,181,088 | -0.89(-5.43%) |
Apr 26, 2010 | 15.99 | 16.74 | 15.88 | 16.41 | 3,012,364 | +0.40(+2.49%) |
Apr 23, 2010 | 15.28 | 16.01 | 15.18 | 16.01 | 1,649,674 | +0.80(+5.25%) |
Apr 22, 2010 | 14.93 | 15.30 | 14.68 | 15.21 | 1,902,567 | +0.18(+1.19%) |
Apr 21, 2010 | 14.40 | 15.15 | 14.40 | 15.03 | 2,144,069 | +0.62(+4.30%) |
Apr 20, 2010 | 14.06 | 14.52 | 14.04 | 14.41 | 821,340 | +0.49(+3.54%) |
Apr 19, 2010 | 13.98 | 14.29 | 13.36 | 13.92 | 1,553,868 | -0.14(-1.03%) |
Apr 16, 2010 | 14.48 | 14.52 | 13.83 | 14.06 | 1,559,552 | -0.51(-3.50%) |
Apr 15, 2010 | 15.11 | 15.11 | 14.51 | 14.57 | 1,262,745 | -0.53(-3.49%) |
Apr 14, 2010 | 14.14 | 15.14 | 14.07 | 15.10 | 2,228,109 | +1.13(+8.08%) |
Apr 13, 2010 | 13.89 | 14.13 | 13.83 | 13.97 | 1,423,741 | +0.06(+0.43%) |
Apr 12, 2010 | 13.82 | 14.00 | 13.79 | 13.91 | 2,105,060 | +0.06(+0.43%) |
Apr 09, 2010 | 14.12 | 14.20 | 13.81 | 13.85 | 1,733,122 | -0.24(-1.69%) |
Apr 08, 2010 | 13.94 | 14.15 | 13.68 | 14.09 | 1,228,127 | +0.08(+0.55%) |
Apr 07, 2010 | 13.82 | 14.30 | 13.81 | 14.01 | 2,856,559 | +0.04(+0.30%) |
Apr 06, 2010 | 13.72 | 14.01 | 13.55 | 13.97 | 1,193,127 | +0.19(+1.36%) |
Apr 05, 2010 | 13.32 | 13.91 | 13.27 | 13.78 | 1,919,757 | +0.42(+3.18%) |
Apr 01, 2010 | 13.49 | 13.36 | 13.36 | 13.36 | 3,709,330 | -0.20(-1.50%) |
Mar 31, 2010 | 13.54 | 13.82 | 13.50 | 13.56 | 1,154,037 | -0.11(-0.81%) |
Mar 30, 2010 | 13.79 | 13.92 | 13.50 | 13.67 | 997,832 | -0.13(-0.92%) |
Mar 29, 2010 | 13.77 | 13.90 | 13.64 | 13.80 | 807,015 | +0.14(+1.06%) |
Mar 26, 2010 | 13.55 | 13.89 | 13.51 | 13.66 | 1,159,467 | +0.22(+1.64%) |
Mar 25, 2010 | 13.56 | 14.00 | 13.39 | 13.44 | 1,818,686 | -0.01(-0.06%) |
Mar 24, 2010 | 13.54 | 13.61 | 13.25 | 13.44 | 1,146,495 | -0.23(-1.68%) |
Mar 23, 2010 | 13.46 | 13.83 | 13.33 | 13.67 | 1,293,376 | +0.18(+1.32%) |
Mar 22, 2010 | 13.09 | 13.55 | 12.76 | 13.49 | 1,710,781 | +0.22(+1.66%) |
Mar 19, 2010 | 13.72 | 13.72 | 13.24 | 13.27 | 2,155,181 | -0.32(-2.37%) |
Mar 18, 2010 | 13.65 | 13.94 | 13.56 | 13.60 | 1,330,173 | -0.09(-0.68%) |
Mar 17, 2010 | 13.79 | 14.11 | 13.56 | 13.69 | 1,734,155 | -0.01(-0.06%) |
Mar 16, 2010 | 13.28 | 13.74 | 13.21 | 13.70 | 2,779,442 | +0.48(+3.60%) |
Mar 15, 2010 | 13.21 | 13.28 | 13.12 | 13.22 | 2,359,080 | -0.25(-1.89%) |
Mar 12, 2010 | 13.29 | 13.72 | 13.21 | 13.48 | 3,201,113 | +0.16(+1.21%) |
Mar 11, 2010 | 13.28 | 13.64 | 12.75 | 13.32 | 3,562,604 | -0.14(-1.01%) |
Mar 10, 2010 | 12.50 | 13.49 | 12.45 | 13.45 | 5,510,984 | +0.99(+7.98%) |
Mar 09, 2010 | 11.29 | 12.58 | 11.21 | 12.46 | 3,828,665 | +1.13(+9.97%) |
Mar 08, 2010 | 11.05 | 11.36 | 11.05 | 11.33 | 1,278,018 | +0.31(+2.77%) |
Mar 05, 2010 | 10.51 | 11.07 | 10.46 | 11.02 | 1,228,446 | +0.62(+5.96%) |
Mar 04, 2010 | 10.24 | 10.50 | 10.16 | 10.40 | 1,105,178 | +0.22(+2.17%) |
Mar 03, 2010 | 10.28 | 10.42 | 10.08 | 10.18 | 1,196,208 | -0.08(-0.74%) |
Mar 02, 2010 | 10.23 | 10.51 | 10.11 | 10.26 | 1,943,368 | +0.08(+0.83%) |