Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2010 | 12.62 | 12.95 | 12.50 | 12.62 | 10,961,534 | -0.29(-2.23%) |
May 27, 2010 | 12.52 | 12.91 | 12.35 | 12.91 | 13,832,713 | +0.77(+6.36%) |
May 26, 2010 | 12.27 | 12.63 | 11.98 | 12.14 | 13,650,209 | +0.06(+0.49%) |
May 25, 2010 | 11.38 | 12.09 | 11.28 | 12.08 | 17,224,194 | +0.26(+2.21%) |
May 24, 2010 | 12.02 | 12.24 | 11.81 | 11.82 | 11,530,358 | -0.29(-2.38%) |
May 21, 2010 | 11.51 | 12.34 | 11.46 | 12.10 | 18,411,196 | +0.28(+2.39%) |
May 20, 2010 | 11.63 | 12.12 | 11.53 | 11.82 | 2,760 | -0.41(-3.37%) |
May 19, 2010 | 12.31 | 12.41 | 11.80 | 12.23 | 18,659,218 | -0.22(-1.79%) |
May 18, 2010 | 13.02 | 13.22 | 12.43 | 12.46 | 552 | -0.36(-2.84%) |
May 17, 2010 | 13.00 | 13.24 | 12.51 | 12.82 | 16,983,950 | -0.10(-0.76%) |
May 14, 2010 | 12.92 | 13.06 | 12.75 | 12.92 | 16,365,231 | -0.29(-2.18%) |
May 13, 2010 | 13.43 | 13.54 | 13.16 | 13.21 | 10,454,511 | -0.09(-0.67%) |
May 12, 2010 | 13.23 | 13.49 | 13.15 | 13.30 | 11,231,210 | +0.17(+1.28%) |
May 11, 2010 | 13.37 | 13.45 | 13.12 | 13.13 | 10,663,647 | -0.27(-2.02%) |
May 10, 2010 | 13.17 | 13.41 | 13.09 | 13.40 | 14,826,922 | +0.88(+7.04%) |
May 07, 2010 | 12.49 | 12.86 | 11.64 | 12.52 | 27,942,502 | -0.06(-0.52%) |
May 06, 2010 | 12.60 | 13.60 | 11.08 | 12.58 | 3,833 | -0.66(-4.98%) |
May 05, 2010 | 13.51 | 13.76 | 13.22 | 13.24 | 14,711,853 | -0.28(-2.04%) |
May 04, 2010 | 14.16 | 14.16 | 13.41 | 13.52 | 555 | -0.88(-6.12%) |
May 03, 2010 | 14.57 | 14.66 | 14.05 | 14.40 | 16,711,116 | -0.05(-0.37%) |
Apr 30, 2010 | 15.28 | 15.38 | 14.45 | 14.45 | 13,778,097 | -0.68(-4.50%) |
Apr 29, 2010 | 15.13 | 15.75 | 15.02 | 15.13 | 15,808,925 | +0.44(+3.02%) |
Apr 28, 2010 | 14.69 | 14.95 | 14.52 | 14.69 | 11,036,717 | +0.07(+0.48%) |
Apr 27, 2010 | 15.30 | 15.30 | 14.54 | 14.62 | 11,949,304 | -0.74(-4.79%) |
Apr 26, 2010 | 15.50 | 15.81 | 15.20 | 15.36 | 10,906,131 | -0.12(-0.77%) |
Apr 23, 2010 | 15.36 | 15.57 | 15.22 | 15.48 | 8,482,544 | +0.14(+0.92%) |
Apr 22, 2010 | 15.05 | 15.36 | 14.90 | 15.33 | 7,710,002 | +0.11(+0.71%) |
Apr 21, 2010 | 15.23 | 15.37 | 14.85 | 15.23 | 34,762 | +0.41(+2.74%) |
Apr 20, 2010 | 14.98 | 15.17 | 14.72 | 14.82 | 13,716,780 | -0.01(-0.07%) |
Apr 19, 2010 | 14.95 | 15.04 | 14.55 | 14.83 | 10,843,045 | -0.22(-1.47%) |
Apr 16, 2010 | 15.10 | 15.45 | 14.84 | 15.05 | 15,412,840 | -0.14(-0.89%) |
Apr 15, 2010 | 15.10 | 15.39 | 15.04 | 15.19 | 10,506,659 | +0.00(+0.00%) |
Apr 14, 2010 | 14.83 | 15.22 | 14.83 | 15.19 | 9,973,712 | +0.47(+3.19%) |
Apr 13, 2010 | 14.63 | 14.76 | 14.52 | 14.72 | 10,826,628 | +0.05(+0.33%) |
Apr 12, 2010 | 14.93 | 14.93 | 14.56 | 14.67 | 11,224,461 | -0.18(-1.20%) |
Apr 09, 2010 | 14.82 | 14.97 | 14.61 | 14.85 | 9,695,511 | +0.03(+0.18%) |
Apr 08, 2010 | 14.49 | 14.86 | 14.31 | 14.82 | 14,540,246 | +0.22(+1.52%) |
Apr 07, 2010 | 14.08 | 14.77 | 14.08 | 14.60 | 26,338,802 | +0.59(+4.24%) |
Apr 06, 2010 | 13.69 | 14.02 | 13.62 | 14.01 | 14,562,541 | +0.19(+1.37%) |
Apr 05, 2010 | 13.71 | 13.82 | 13.62 | 13.82 | 10,894,448 | +0.17(+1.27%) |
Apr 01, 2010 | 13.42 | 13.64 | 13.64 | 13.64 | 11,729,953 | +0.34(+2.56%) |
Mar 31, 2010 | 13.57 | 13.58 | 13.26 | 13.30 | 10,365,908 | -0.35(-2.57%) |
Mar 30, 2010 | 13.64 | 13.79 | 13.46 | 13.65 | 7,790,911 | +0.06(+0.44%) |
Mar 29, 2010 | 13.64 | 13.77 | 13.55 | 13.59 | 12,041,961 | +0.09(+0.64%) |
Mar 26, 2010 | 13.72 | 13.85 | 13.49 | 13.51 | 16,836,344 | -0.12(-0.87%) |
Mar 25, 2010 | 14.32 | 14.37 | 13.63 | 13.63 | 14,539,099 | -0.54(-3.82%) |
Mar 24, 2010 | 14.11 | 14.31 | 13.96 | 14.17 | 16,960,060 | +0.03(+0.19%) |
Mar 23, 2010 | 14.08 | 14.16 | 13.95 | 14.14 | 16,465,421 | +0.32(+2.35%) |
Mar 22, 2010 | 13.95 | 14.14 | 13.81 | 13.82 | 14,914,153 | -0.14(-1.01%) |
Mar 19, 2010 | 14.43 | 14.45 | 13.91 | 13.96 | 12,745,517 | -0.32(-2.27%) |
Mar 18, 2010 | 14.52 | 14.59 | 14.13 | 14.28 | 12,927,226 | -0.32(-2.22%) |
Mar 17, 2010 | 13.77 | 14.75 | 13.77 | 14.61 | 28,930,642 | +0.89(+6.46%) |
Mar 16, 2010 | 13.57 | 13.78 | 13.53 | 13.72 | 14,705,204 | +0.25(+1.89%) |
Mar 15, 2010 | 13.40 | 13.49 | 13.37 | 13.46 | 8,896,278 | -0.23(-1.70%) |
Mar 12, 2010 | 13.76 | 13.90 | 13.65 | 13.70 | 11,368,304 | +0.08(+0.56%) |
Mar 11, 2010 | 13.51 | 13.63 | 13.40 | 13.62 | 10,916,917 | +0.05(+0.36%) |
Mar 10, 2010 | 13.55 | 13.79 | 13.45 | 13.57 | 8,948,142 | +0.01(+0.08%) |
Mar 09, 2010 | 13.59 | 13.75 | 13.47 | 13.56 | 10,786,047 | -0.09(-0.63%) |
Mar 08, 2010 | 13.70 | 13.74 | 13.49 | 13.65 | 8,164,462 | -0.05(-0.39%) |
Mar 05, 2010 | 13.62 | 13.79 | 13.55 | 13.70 | 11,132,764 | +0.20(+1.48%) |
Mar 04, 2010 | 13.62 | 13.78 | 13.29 | 13.50 | 8,144,219 | -0.12(-0.87%) |
Mar 03, 2010 | 13.57 | 13.84 | 13.46 | 13.62 | 11,529,846 | +0.09(+0.68%) |
Mar 02, 2010 | 13.18 | 13.60 | 12.71 | 13.53 | 15,957,007 | +0.46(+3.52%) |