Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2010 | 16.46 | 16.85 | 16.17 | 16.46 | 1,907,534 | -0.28(-1.67%) |
May 27, 2010 | 16.26 | 16.76 | 16.07 | 16.74 | 1,803,796 | +0.90(+5.67%) |
May 26, 2010 | 15.77 | 16.30 | 15.77 | 15.85 | 2,049,531 | +0.12(+0.74%) |
May 25, 2010 | 15.49 | 15.74 | 15.06 | 15.73 | 3,116,031 | -0.20(-1.26%) |
May 24, 2010 | 15.80 | 16.28 | 15.64 | 15.93 | 2,522,322 | +0.17(+1.11%) |
May 21, 2010 | 15.24 | 15.98 | 15.10 | 15.76 | 3,874,880 | +0.18(+1.15%) |
May 20, 2010 | 15.48 | 16.07 | 15.37 | 15.58 | 3,474,352 | -0.55(-3.44%) |
May 19, 2010 | 16.35 | 16.45 | 15.77 | 16.13 | 2,284,560 | -0.38(-2.27%) |
May 18, 2010 | 16.84 | 17.26 | 16.42 | 16.51 | 2,504,538 | -0.10(-0.60%) |
May 17, 2010 | 17.08 | 17.18 | 16.18 | 16.61 | 4,088,313 | -0.44(-2.57%) |
May 14, 2010 | 17.04 | 17.62 | 16.79 | 17.04 | 3,818,646 | -0.70(-3.93%) |
May 13, 2010 | 17.74 | 18.14 | 17.44 | 17.74 | 2,733,810 | +0.07(+0.42%) |
May 12, 2010 | 17.18 | 17.78 | 17.12 | 17.67 | 3,388,337 | +0.68(+3.98%) |
May 11, 2010 | 17.11 | 17.46 | 16.95 | 16.99 | 3,761,827 | +0.11(+0.66%) |
May 10, 2010 | 16.76 | 16.88 | 16.49 | 16.88 | 4,947,444 | +1.50(+9.76%) |
May 07, 2010 | 14.66 | 16.11 | 14.58 | 15.38 | 6,571,820 | +0.78(+5.32%) |
May 06, 2010 | 14.60 | 15.13 | 13.49 | 14.60 | 189 | +0.47(+3.33%) |
May 05, 2010 | 14.40 | 15.08 | 14.13 | 14.13 | 3,134,406 | -0.68(-4.60%) |
May 04, 2010 | 15.21 | 15.30 | 14.74 | 14.81 | 2,457,357 | -0.70(-4.50%) |
May 03, 2010 | 15.19 | 15.61 | 15.06 | 15.51 | 1,185,069 | +0.42(+2.77%) |
Apr 30, 2010 | 15.64 | 15.77 | 15.08 | 15.09 | 1,477,842 | -0.51(-3.25%) |
Apr 29, 2010 | 15.15 | 15.61 | 15.15 | 15.60 | 2,279,380 | +0.52(+3.43%) |
Apr 28, 2010 | 14.93 | 15.21 | 14.79 | 15.08 | 1,449,166 | +0.21(+1.42%) |
Apr 27, 2010 | 15.27 | 15.50 | 14.84 | 14.87 | 2,375,905 | -0.54(-3.53%) |
Apr 26, 2010 | 15.58 | 15.64 | 15.34 | 15.42 | 3,733,193 | -0.18(-1.19%) |
Apr 23, 2010 | 15.53 | 15.77 | 15.46 | 15.60 | 2,808,732 | +0.12(+0.75%) |
Apr 22, 2010 | 15.55 | 15.57 | 15.14 | 15.49 | 2,893,458 | -0.28(-1.78%) |
Apr 21, 2010 | 16.04 | 16.04 | 15.63 | 15.77 | 1,698,541 | -0.23(-1.45%) |
Apr 20, 2010 | 15.89 | 16.10 | 15.81 | 16.00 | 1,245,915 | +0.26(+1.68%) |
Apr 19, 2010 | 15.72 | 15.80 | 15.36 | 15.73 | 3,126,907 | -0.09(-0.57%) |
Apr 16, 2010 | 16.56 | 16.60 | 15.69 | 15.82 | 2,885,925 | -0.83(-5.01%) |
Apr 15, 2010 | 16.08 | 16.78 | 16.02 | 16.66 | 2,577,788 | +0.46(+2.87%) |
Apr 14, 2010 | 16.13 | 16.27 | 16.09 | 16.19 | 1,445,632 | +0.12(+0.76%) |
Apr 13, 2010 | 15.87 | 16.07 | 15.80 | 16.07 | 2,942,225 | +0.15(+0.96%) |
Apr 12, 2010 | 15.91 | 16.08 | 15.86 | 15.92 | 1,395,531 | +0.10(+0.60%) |
Apr 09, 2010 | 15.59 | 15.92 | 15.57 | 15.82 | 2,373,384 | +0.27(+1.77%) |
Apr 08, 2010 | 15.18 | 15.55 | 15.11 | 15.55 | 1,960,319 | +0.22(+1.41%) |
Apr 07, 2010 | 15.06 | 15.37 | 14.97 | 15.33 | 2,171,743 | +0.23(+1.50%) |
Apr 06, 2010 | 14.97 | 15.25 | 14.88 | 15.11 | 1,420,696 | +0.13(+0.88%) |
Apr 05, 2010 | 14.69 | 15.08 | 14.69 | 14.97 | 1,566,579 | +0.32(+2.20%) |
Apr 01, 2010 | 14.32 | 14.65 | 14.65 | 14.65 | 1,945,876 | +0.33(+2.33%) |
Mar 31, 2010 | 14.28 | 14.43 | 14.13 | 14.32 | 1,504,868 | -0.04(-0.26%) |
Mar 30, 2010 | 14.52 | 14.53 | 14.25 | 14.36 | 1,766,394 | -0.21(-1.42%) |
Mar 29, 2010 | 14.52 | 14.63 | 14.44 | 14.56 | 1,214,319 | +0.15(+1.03%) |
Mar 26, 2010 | 14.66 | 14.83 | 14.15 | 14.41 | 2,525,031 | -0.15(-1.05%) |
Mar 25, 2010 | 14.92 | 15.01 | 14.51 | 14.57 | 2,052,967 | -0.19(-1.29%) |
Mar 24, 2010 | 15.05 | 15.08 | 14.76 | 14.76 | 1,807,274 | -0.36(-2.41%) |
Mar 23, 2010 | 14.95 | 15.30 | 14.89 | 15.12 | 3,143,330 | +0.22(+1.45%) |
Mar 22, 2010 | 14.91 | 15.05 | 14.59 | 14.90 | 2,151,275 | -0.15(-0.98%) |
Mar 19, 2010 | 15.03 | 15.24 | 14.69 | 15.05 | 2,922,167 | -0.01(-0.04%) |
Mar 18, 2010 | 14.25 | 15.07 | 14.25 | 15.06 | 5,523,326 | +1.18(+8.53%) |
Mar 17, 2010 | 13.87 | 14.02 | 13.84 | 13.87 | 1,011,214 | +0.03(+0.19%) |
Mar 16, 2010 | 13.81 | 13.86 | 13.66 | 13.85 | 1,198,335 | +0.07(+0.54%) |
Mar 15, 2010 | 13.74 | 13.83 | 13.66 | 13.77 | 1,747,219 | -0.33(-2.36%) |
Mar 12, 2010 | 13.68 | 14.29 | 13.67 | 14.11 | 3,064,965 | +0.64(+4.75%) |
Mar 11, 2010 | 13.40 | 13.59 | 13.34 | 13.47 | 1,231,463 | -0.01(-0.08%) |
Mar 10, 2010 | 13.55 | 13.59 | 13.39 | 13.48 | 1,876,992 | -0.05(-0.35%) |
Mar 09, 2010 | 13.39 | 13.61 | 13.34 | 13.53 | 1,020,318 | +0.05(+0.39%) |
Mar 08, 2010 | 13.58 | 13.64 | 13.43 | 13.47 | 1,431,753 | -0.09(-0.66%) |
Mar 05, 2010 | 13.61 | 13.65 | 13.38 | 13.56 | 1,987,985 | +0.01(+0.08%) |
Mar 04, 2010 | 13.65 | 13.77 | 13.51 | 13.55 | 1,252,805 | -0.04(-0.27%) |
Mar 03, 2010 | 13.50 | 13.86 | 13.46 | 13.59 | 2,711,518 | +0.10(+0.70%) |
Mar 02, 2010 | 13.27 | 13.67 | 13.11 | 13.49 | 2,592,776 | +0.37(+2.82%) |