Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2010 | 14.42 | 14.68 | 14.20 | 14.27 | 2,191,690 | -0.15(-1.01%) |
May 27, 2010 | 13.94 | 14.43 | 13.67 | 14.42 | 3,028,115 | +0.80(+5.88%) |
May 26, 2010 | 14.01 | 14.20 | 13.53 | 13.62 | 2,957,802 | -0.28(-2.03%) |
May 25, 2010 | 13.54 | 13.93 | 13.38 | 13.90 | 1,431,968 | +0.04(+0.26%) |
May 24, 2010 | 13.80 | 14.09 | 13.65 | 13.86 | 1,456,749 | +0.02(+0.12%) |
May 21, 2010 | 13.53 | 14.09 | 13.48 | 13.85 | 2,913,157 | +0.11(+0.83%) |
May 20, 2010 | 13.65 | 14.13 | 13.61 | 13.73 | 2,583,149 | -0.39(-2.77%) |
May 19, 2010 | 13.92 | 14.28 | 13.81 | 14.13 | 1,942,814 | +0.06(+0.45%) |
May 18, 2010 | 14.84 | 15.09 | 14.05 | 14.06 | 2,615,018 | -0.59(-4.00%) |
May 17, 2010 | 14.49 | 14.65 | 14.11 | 14.65 | 2,031,086 | +0.24(+1.65%) |
May 14, 2010 | 14.51 | 14.57 | 14.20 | 14.41 | 1,824,623 | -0.24(-1.62%) |
May 13, 2010 | 14.63 | 14.96 | 14.54 | 14.65 | 3,911,999 | -0.02(-0.14%) |
May 12, 2010 | 14.34 | 14.69 | 14.21 | 14.67 | 2,188,903 | +0.41(+2.86%) |
May 11, 2010 | 14.29 | 14.45 | 13.84 | 14.26 | 1,841,448 | +0.22(+1.60%) |
May 10, 2010 | 13.79 | 14.04 | 13.67 | 14.04 | 1,773,029 | +0.78(+5.85%) |
May 07, 2010 | 13.46 | 13.67 | 12.99 | 13.26 | 2,352,521 | -0.21(-1.53%) |
May 06, 2010 | 13.72 | 13.79 | 12.46 | 13.47 | 3,005,032 | -0.39(-2.79%) |
May 05, 2010 | 13.94 | 14.14 | 13.71 | 13.85 | 2,797,207 | -0.12(-0.89%) |
May 04, 2010 | 14.08 | 14.23 | 13.88 | 13.98 | 1,831,435 | -0.30(-2.12%) |
May 03, 2010 | 14.13 | 14.37 | 14.03 | 14.28 | 1,074,163 | +0.16(+1.13%) |
Apr 30, 2010 | 14.71 | 14.71 | 14.12 | 14.12 | 2,687,337 | -0.52(-3.55%) |
Apr 29, 2010 | 14.14 | 14.70 | 14.14 | 14.64 | 1,797,204 | +0.55(+3.89%) |
Apr 28, 2010 | 14.24 | 14.43 | 14.00 | 14.09 | 1,683,214 | -0.13(-0.90%) |
Apr 27, 2010 | 14.64 | 14.71 | 14.19 | 14.22 | 2,306,265 | -0.54(-3.65%) |
Apr 26, 2010 | 14.97 | 15.11 | 14.73 | 14.76 | 1,448,813 | +0.09(+0.62%) |
Apr 23, 2010 | 14.66 | 14.69 | 14.44 | 14.67 | 1,369,462 | -0.02(-0.14%) |
Apr 22, 2010 | 14.36 | 14.78 | 14.32 | 14.69 | 2,961,872 | +0.15(+1.00%) |
Apr 21, 2010 | 14.30 | 14.59 | 14.16 | 14.54 | 2,160,352 | +0.26(+1.84%) |
Apr 20, 2010 | 14.42 | 14.56 | 14.22 | 14.28 | 1,669,733 | -0.04(-0.31%) |
Apr 19, 2010 | 14.06 | 14.44 | 14.04 | 14.32 | 3,153,058 | +0.26(+1.82%) |
Apr 16, 2010 | 14.10 | 14.18 | 14.00 | 14.07 | 1,549,074 | -0.01(-0.05%) |
Apr 15, 2010 | 14.12 | 14.24 | 14.00 | 14.07 | 926,508 | +0.00(+0.01%) |
Apr 14, 2010 | 14.12 | 14.14 | 13.94 | 14.07 | 2,617,239 | +0.03(+0.18%) |
Apr 13, 2010 | 13.94 | 14.08 | 13.89 | 14.05 | 1,564,796 | +0.11(+0.78%) |
Apr 12, 2010 | 14.04 | 14.07 | 13.87 | 13.94 | 1,081,779 | -0.03(-0.24%) |
Apr 09, 2010 | 14.27 | 14.29 | 13.90 | 13.97 | 1,612,479 | -0.00(-0.03%) |
Apr 08, 2010 | 14.09 | 14.15 | 13.87 | 13.98 | 2,446,780 | -0.01(-0.11%) |
Apr 07, 2010 | 13.93 | 14.27 | 13.70 | 13.99 | 8,090,610 | +1.07(+8.25%) |
Apr 06, 2010 | 12.80 | 12.93 | 12.75 | 12.92 | 1,022,940 | +0.11(+0.82%) |
Apr 05, 2010 | 12.56 | 12.82 | 12.42 | 12.82 | 1,182,944 | +0.33(+2.66%) |
Apr 01, 2010 | 12.25 | 12.49 | 12.49 | 12.49 | 3,933,015 | +0.28(+2.33%) |
Mar 31, 2010 | 12.40 | 12.50 | 12.20 | 12.20 | 1,032,873 | -0.20(-1.59%) |
Mar 30, 2010 | 12.30 | 12.47 | 12.20 | 12.40 | 1,064,487 | +0.15(+1.24%) |
Mar 29, 2010 | 12.30 | 12.39 | 12.15 | 12.25 | 862,057 | +0.01(+0.07%) |
Mar 26, 2010 | 12.27 | 12.38 | 12.17 | 12.24 | 1,079,904 | +0.03(+0.24%) |
Mar 25, 2010 | 12.38 | 12.50 | 12.21 | 12.21 | 1,445,982 | -0.14(-1.16%) |
Mar 24, 2010 | 12.53 | 12.60 | 12.34 | 12.35 | 1,157,395 | -0.24(-1.89%) |
Mar 23, 2010 | 12.66 | 12.66 | 12.49 | 12.59 | 1,269,306 | -0.09(-0.68%) |
Mar 22, 2010 | 12.40 | 12.73 | 12.34 | 12.68 | 1,450,891 | +0.21(+1.72%) |
Mar 19, 2010 | 12.59 | 12.59 | 12.41 | 12.46 | 2,436,752 | -0.06(-0.50%) |
Mar 18, 2010 | 12.37 | 12.53 | 12.26 | 12.53 | 1,143,728 | +0.13(+1.03%) |
Mar 17, 2010 | 12.46 | 12.54 | 12.19 | 12.40 | 3,586,978 | -0.27(-2.16%) |
Mar 16, 2010 | 12.20 | 12.70 | 12.20 | 12.67 | 3,154,466 | +0.47(+3.88%) |
Mar 15, 2010 | 12.12 | 12.25 | 12.08 | 12.20 | 871,352 | -0.06(-0.46%) |
Mar 12, 2010 | 12.19 | 12.26 | 12.07 | 12.26 | 806,572 | +0.07(+0.57%) |
Mar 11, 2010 | 12.05 | 12.19 | 12.02 | 12.19 | 902,833 | +0.07(+0.56%) |
Mar 10, 2010 | 12.00 | 12.22 | 11.96 | 12.12 | 1,403,292 | +0.08(+0.68%) |
Mar 09, 2010 | 12.08 | 12.16 | 11.97 | 12.04 | 1,439,599 | -0.06(-0.52%) |
Mar 08, 2010 | 12.07 | 12.14 | 12.00 | 12.10 | 965,022 | +0.05(+0.38%) |
Mar 05, 2010 | 11.88 | 12.08 | 11.85 | 12.05 | 2,478,405 | +0.19(+1.61%) |
Mar 04, 2010 | 11.96 | 12.05 | 11.83 | 11.86 | 1,765,910 | -0.04(-0.35%) |
Mar 03, 2010 | 12.00 | 12.04 | 11.84 | 11.91 | 1,747,718 | -0.04(-0.30%) |
Mar 02, 2010 | 12.00 | 12.08 | 11.85 | 11.94 | 2,682,185 | -0.08(-0.68%) |