Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2010 | 14.18 | 14.31 | 14.05 | 14.18 | 12,137,996 | -0.12(-0.86%) |
May 27, 2010 | 14.02 | 14.31 | 13.89 | 14.30 | 15,151,865 | +0.50(+3.63%) |
May 26, 2010 | 14.30 | 14.41 | 13.76 | 13.80 | 153 | -0.46(-3.24%) |
May 25, 2010 | 13.62 | 14.29 | 13.62 | 14.26 | 61,505 | +0.17(+1.20%) |
May 24, 2010 | 14.37 | 14.41 | 14.07 | 14.09 | 12,561,920 | -0.31(-2.17%) |
May 21, 2010 | 13.76 | 14.62 | 13.65 | 14.41 | 24,949,534 | +0.35(+2.51%) |
May 20, 2010 | 14.18 | 14.50 | 14.05 | 14.05 | 4,920 | -0.48(-3.28%) |
May 19, 2010 | 14.61 | 14.85 | 14.33 | 14.53 | 12,792,633 | -0.16(-1.06%) |
May 18, 2010 | 15.13 | 15.26 | 14.60 | 14.69 | 307 | -0.42(-2.76%) |
May 17, 2010 | 14.98 | 15.19 | 14.65 | 15.10 | 10,302,638 | +0.17(+1.13%) |
May 14, 2010 | 14.93 | 15.12 | 14.78 | 14.93 | 10,185,866 | -0.10(-0.65%) |
May 13, 2010 | 15.64 | 15.65 | 14.99 | 15.03 | 10,942,652 | -0.69(-4.39%) |
May 12, 2010 | 15.50 | 15.73 | 15.35 | 15.72 | 10,532,406 | +0.22(+1.43%) |
May 11, 2010 | 15.57 | 15.70 | 15.46 | 15.50 | 10,337,181 | +0.05(+0.34%) |
May 10, 2010 | 15.21 | 15.45 | 15.21 | 15.45 | 13,389,498 | +0.96(+6.65%) |
May 07, 2010 | 14.87 | 15.28 | 14.20 | 14.48 | 31,196,972 | -0.42(-2.79%) |
May 06, 2010 | 15.54 | 15.61 | 14.09 | 14.90 | 30,868,676 | -1.11(-6.91%) |
May 05, 2010 | 16.16 | 16.36 | 15.80 | 16.01 | 21,593,820 | -0.07(-0.40%) |
May 04, 2010 | 16.56 | 16.71 | 16.06 | 16.07 | 19,405,526 | -0.64(-3.85%) |
May 03, 2010 | 16.11 | 16.93 | 16.08 | 16.71 | 13,424,190 | +0.63(+3.92%) |
Apr 30, 2010 | 16.63 | 16.75 | 16.03 | 16.08 | 15,208,823 | -0.59(-3.51%) |
Apr 29, 2010 | 16.48 | 16.80 | 16.43 | 16.67 | 8,869,850 | +0.27(+1.67%) |
Apr 28, 2010 | 16.36 | 16.71 | 16.29 | 16.40 | 12,147,508 | +0.05(+0.28%) |
Apr 27, 2010 | 17.02 | 17.02 | 16.35 | 16.35 | 15,039,909 | -0.70(-4.08%) |
Apr 26, 2010 | 17.02 | 17.13 | 16.91 | 17.05 | 8,860,935 | +0.10(+0.58%) |
Apr 23, 2010 | 17.00 | 17.10 | 16.79 | 16.95 | 7,410,543 | -0.01(-0.04%) |
Apr 22, 2010 | 16.58 | 17.03 | 16.44 | 16.95 | 13,339,370 | +0.29(+1.76%) |
Apr 21, 2010 | 16.66 | 16.73 | 16.24 | 16.66 | 31,759 | +0.39(+2.40%) |
Apr 20, 2010 | 16.40 | 16.55 | 16.25 | 16.27 | 7,627,071 | -0.01(-0.08%) |
Apr 19, 2010 | 16.12 | 16.34 | 15.99 | 16.28 | 9,970,519 | +0.03(+0.16%) |
Apr 16, 2010 | 16.42 | 16.46 | 16.14 | 16.26 | 9,337,698 | -0.22(-1.34%) |
Apr 15, 2010 | 16.42 | 16.52 | 16.32 | 16.48 | 7,648,578 | +0.07(+0.40%) |
Apr 14, 2010 | 16.28 | 16.41 | 16.14 | 16.41 | 10,706,394 | +0.14(+0.88%) |
Apr 13, 2010 | 16.21 | 16.43 | 16.18 | 16.27 | 10,601,044 | +0.06(+0.36%) |
Apr 12, 2010 | 16.30 | 16.38 | 16.14 | 16.21 | 13,312,154 | +0.05(+0.32%) |
Apr 09, 2010 | 16.01 | 16.17 | 15.93 | 16.16 | 10,637,036 | +0.17(+1.06%) |
Apr 08, 2010 | 16.26 | 16.27 | 15.82 | 15.99 | 25,701,774 | +0.47(+3.06%) |
Apr 07, 2010 | 15.43 | 15.58 | 15.36 | 15.52 | 12,049,731 | +0.01(+0.08%) |
Apr 06, 2010 | 15.45 | 15.51 | 15.26 | 15.50 | 9,367,874 | +0.13(+0.85%) |
Apr 05, 2010 | 15.36 | 15.47 | 15.22 | 15.37 | 6,981,485 | +0.07(+0.47%) |
Apr 01, 2010 | 15.11 | 15.30 | 15.30 | 15.30 | 9,350,358 | +0.34(+2.25%) |
Mar 31, 2010 | 14.99 | 15.08 | 14.93 | 14.97 | 10,638,661 | -0.09(-0.60%) |
Mar 30, 2010 | 15.08 | 15.21 | 15.00 | 15.06 | 8,736,616 | +0.01(+0.09%) |
Mar 29, 2010 | 15.17 | 15.27 | 14.92 | 15.04 | 6,750,661 | -0.12(-0.81%) |
Mar 26, 2010 | 15.17 | 15.25 | 15.00 | 15.17 | 9,551,565 | +0.01(+0.09%) |
Mar 25, 2010 | 14.99 | 15.30 | 14.94 | 15.15 | 8,246,602 | +0.22(+1.47%) |
Mar 24, 2010 | 14.95 | 15.03 | 14.86 | 14.93 | 8,880,400 | -0.10(-0.65%) |
Mar 23, 2010 | 15.13 | 15.19 | 14.97 | 15.03 | 12,930,796 | -0.12(-0.81%) |
Mar 22, 2010 | 14.92 | 15.23 | 14.88 | 15.15 | 6,825,373 | +0.12(+0.78%) |
Mar 19, 2010 | 15.12 | 15.17 | 14.94 | 15.04 | 11,176,504 | -0.06(-0.39%) |
Mar 18, 2010 | 14.91 | 15.12 | 14.86 | 15.10 | 9,204,606 | +0.10(+0.69%) |
Mar 17, 2010 | 15.03 | 15.06 | 14.91 | 14.99 | 10,682,430 | -0.10(-0.64%) |
Mar 16, 2010 | 14.92 | 15.09 | 14.90 | 15.09 | 11,132,763 | +0.15(+1.00%) |
Mar 15, 2010 | 14.84 | 14.94 | 14.84 | 14.94 | 10,534,393 | +0.17(+1.18%) |
Mar 12, 2010 | 14.73 | 14.81 | 14.68 | 14.77 | 7,991,101 | +0.08(+0.53%) |
Mar 11, 2010 | 14.37 | 14.71 | 14.31 | 14.69 | 14,047,893 | +0.20(+1.39%) |
Mar 10, 2010 | 14.46 | 14.50 | 14.32 | 14.49 | 11,285,042 | +0.08(+0.58%) |
Mar 09, 2010 | 14.34 | 14.45 | 14.31 | 14.40 | 10,393,508 | -0.06(-0.40%) |
Mar 08, 2010 | 14.35 | 14.49 | 14.29 | 14.46 | 6,406,439 | +0.01(+0.04%) |
Mar 05, 2010 | 14.22 | 14.47 | 14.18 | 14.45 | 10,527,977 | +0.17(+1.22%) |
Mar 04, 2010 | 14.09 | 14.40 | 14.16 | 14.28 | 16,471,481 | +0.19(+1.33%) |
Mar 03, 2010 | 13.98 | 14.16 | 13.89 | 14.09 | 15,765,838 | +0.14(+0.98%) |
Mar 02, 2010 | 14.01 | 14.08 | 13.83 | 13.96 | 12,895,459 | -0.03(-0.24%) |