Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2010 | 14.03 | 14.48 | 13.91 | 14.03 | 3,505,707 | -0.30(-2.10%) |
May 27, 2010 | 13.86 | 14.35 | 13.86 | 14.33 | 4,329,425 | +0.81(+5.96%) |
May 26, 2010 | 13.49 | 13.92 | 13.44 | 13.52 | 265 | +0.12(+0.90%) |
May 25, 2010 | 13.21 | 13.42 | 12.77 | 13.40 | 1,902 | -0.23(-1.66%) |
May 24, 2010 | 13.59 | 13.97 | 13.51 | 13.63 | 6,664,995 | -0.01(-0.08%) |
May 21, 2010 | 12.81 | 13.82 | 12.80 | 13.64 | 6,494,784 | +0.61(+4.71%) |
May 20, 2010 | 13.13 | 13.42 | 12.90 | 13.02 | 9,059,961 | -0.43(-3.19%) |
May 19, 2010 | 13.94 | 13.95 | 13.30 | 13.45 | 8,421,112 | -0.58(-4.16%) |
May 18, 2010 | 14.66 | 14.72 | 13.98 | 14.04 | 11,250 | -0.46(-3.19%) |
May 17, 2010 | 14.81 | 14.96 | 14.10 | 14.50 | 5,574,607 | -0.26(-1.73%) |
May 14, 2010 | 14.76 | 15.22 | 14.60 | 14.76 | 4,547,518 | -0.59(-3.83%) |
May 13, 2010 | 15.36 | 15.61 | 15.23 | 15.34 | 3,327,644 | -0.15(-0.95%) |
May 12, 2010 | 15.13 | 15.61 | 15.13 | 15.49 | 3,775,708 | +0.45(+2.98%) |
May 11, 2010 | 15.22 | 15.36 | 15.02 | 15.04 | 305 | -0.18(-1.19%) |
May 10, 2010 | 15.17 | 15.26 | 15.10 | 15.22 | 6,191,235 | +1.26(+9.03%) |
May 07, 2010 | 14.76 | 15.04 | 13.89 | 13.96 | 13,528,446 | -0.95(-6.36%) |
May 06, 2010 | 14.94 | 15.95 | 13.86 | 14.91 | 1,593 | -0.11(-0.71%) |
May 05, 2010 | 15.23 | 15.63 | 14.90 | 15.02 | 6,533,638 | -0.73(-4.63%) |
May 04, 2010 | 16.07 | 16.13 | 15.61 | 15.75 | 4,434,645 | -0.57(-3.51%) |
May 03, 2010 | 16.35 | 16.54 | 16.15 | 16.32 | 4,184,326 | +0.00(+0.02%) |
Apr 30, 2010 | 16.43 | 16.61 | 16.14 | 16.31 | 5,642,894 | -0.27(-1.66%) |
Apr 29, 2010 | 16.59 | 16.77 | 16.36 | 16.59 | 12,931,655 | +1.55(+10.31%) |
Apr 28, 2010 | 15.01 | 15.15 | 14.83 | 15.04 | 4,627,972 | +0.15(+1.04%) |
Apr 27, 2010 | 15.42 | 15.54 | 14.83 | 14.88 | 7,776,464 | -0.59(-3.84%) |
Apr 26, 2010 | 15.52 | 15.75 | 15.41 | 15.48 | 5,173,058 | -0.02(-0.10%) |
Apr 23, 2010 | 15.09 | 15.54 | 15.09 | 15.49 | 3,913,445 | +0.37(+2.41%) |
Apr 22, 2010 | 14.81 | 15.16 | 14.69 | 15.13 | 2,507,472 | +0.20(+1.34%) |
Apr 21, 2010 | 14.97 | 15.04 | 14.87 | 14.93 | 2,805 | -0.06(-0.43%) |
Apr 20, 2010 | 14.86 | 15.06 | 14.85 | 14.99 | 19,192 | +0.26(+1.74%) |
Apr 19, 2010 | 14.36 | 14.78 | 14.36 | 14.74 | 5,172,729 | +0.30(+2.09%) |
Apr 16, 2010 | 14.68 | 14.82 | 14.23 | 14.44 | 6,003,396 | -0.26(-1.79%) |
Apr 15, 2010 | 14.66 | 14.75 | 14.50 | 14.70 | 3,235,865 | +0.00(+0.03%) |
Apr 14, 2010 | 14.71 | 14.74 | 14.61 | 14.70 | 2,896,063 | +0.06(+0.39%) |
Apr 13, 2010 | 14.55 | 14.71 | 14.49 | 14.64 | 2,961,888 | +0.06(+0.39%) |
Apr 12, 2010 | 14.38 | 14.61 | 14.36 | 14.58 | 3,009,048 | +0.21(+1.44%) |
Apr 09, 2010 | 14.29 | 14.49 | 14.16 | 14.38 | 7,194,734 | +0.06(+0.42%) |
Apr 08, 2010 | 14.06 | 14.37 | 13.94 | 14.32 | 4,781,452 | +0.21(+1.49%) |
Apr 07, 2010 | 14.33 | 14.33 | 13.98 | 14.11 | 3,779,748 | -0.22(-1.52%) |
Apr 06, 2010 | 14.39 | 14.49 | 14.18 | 14.32 | 5,673,258 | -0.19(-1.30%) |
Apr 05, 2010 | 14.77 | 14.83 | 14.41 | 14.51 | 6,377,047 | -0.25(-1.71%) |
Apr 01, 2010 | 14.49 | 14.76 | 14.76 | 14.76 | 12,364,799 | +0.39(+2.72%) |
Mar 31, 2010 | 13.95 | 14.48 | 13.93 | 14.37 | 9,237,001 | +0.36(+2.55%) |
Mar 30, 2010 | 13.94 | 14.09 | 13.93 | 14.01 | 5,883,191 | +0.06(+0.43%) |
Mar 29, 2010 | 13.97 | 14.11 | 13.85 | 13.95 | 3,862,845 | +0.01(+0.11%) |
Mar 26, 2010 | 14.08 | 14.16 | 13.87 | 13.94 | 4,470,350 | -0.14(-0.96%) |
Mar 25, 2010 | 14.38 | 14.40 | 14.07 | 14.08 | 6,239,742 | -0.17(-1.21%) |
Mar 24, 2010 | 14.22 | 14.34 | 14.16 | 14.25 | 4,692,083 | -0.06(-0.39%) |
Mar 23, 2010 | 14.24 | 14.33 | 14.09 | 14.30 | 4,469,777 | +0.03(+0.18%) |
Mar 22, 2010 | 13.66 | 14.37 | 13.66 | 14.28 | 5,514,898 | +0.52(+3.80%) |
Mar 19, 2010 | 13.87 | 13.97 | 13.63 | 13.76 | 6,640,292 | -0.05(-0.33%) |
Mar 18, 2010 | 13.91 | 13.93 | 13.77 | 13.80 | 4,355,405 | -0.09(-0.62%) |
Mar 17, 2010 | 14.02 | 14.09 | 13.86 | 13.89 | 3,416,864 | -0.12(-0.83%) |
Mar 16, 2010 | 13.89 | 14.04 | 13.85 | 14.00 | 2,910,257 | +0.12(+0.90%) |
Mar 15, 2010 | 13.85 | 13.89 | 13.79 | 13.88 | 1,961,403 | -0.08(-0.57%) |
Mar 12, 2010 | 13.98 | 14.13 | 13.91 | 13.96 | 1,868,483 | +0.07(+0.51%) |
Mar 11, 2010 | 13.75 | 13.90 | 13.43 | 13.89 | 7,396,830 | +0.07(+0.49%) |
Mar 10, 2010 | 13.96 | 14.12 | 13.77 | 13.82 | 3,537,040 | -0.20(-1.45%) |
Mar 09, 2010 | 14.18 | 14.21 | 13.92 | 14.02 | 4,137,051 | -0.19(-1.32%) |
Mar 08, 2010 | 14.12 | 14.24 | 14.12 | 14.21 | 7,262,418 | +0.04(+0.27%) |
Mar 05, 2010 | 14.50 | 14.51 | 14.15 | 14.17 | 6,409,336 | -0.20(-1.39%) |
Mar 04, 2010 | 14.32 | 14.53 | 14.30 | 14.37 | 3,576,061 | -0.15(-1.04%) |
Mar 03, 2010 | 14.63 | 14.66 | 14.49 | 14.52 | 5,737,417 | -0.03(-0.21%) |
Mar 02, 2010 | 14.43 | 14.76 | 14.39 | 14.55 | 7,007,482 | +0.26(+1.82%) |