Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2010 | 12.79 | 13.12 | 12.66 | 12.79 | 10,815,011 | -0.29(-2.23%) |
May 27, 2010 | 12.69 | 13.09 | 12.52 | 13.08 | 13,647,811 | +0.78(+6.36%) |
May 26, 2010 | 12.43 | 12.80 | 12.15 | 12.30 | 13,467,746 | +0.06(+0.50%) |
May 25, 2010 | 11.53 | 12.26 | 11.44 | 12.24 | 16,993,958 | +0.26(+2.21%) |
May 24, 2010 | 12.19 | 12.41 | 11.97 | 11.98 | 11,376,231 | -0.29(-2.38%) |
May 21, 2010 | 11.66 | 12.51 | 11.61 | 12.27 | 18,165,092 | +0.29(+2.39%) |
May 20, 2010 | 11.79 | 12.28 | 11.69 | 11.98 | 2,724 | -0.42(-3.37%) |
May 19, 2010 | 12.48 | 12.58 | 11.96 | 12.40 | 18,409,798 | -0.23(-1.79%) |
May 18, 2010 | 13.20 | 13.40 | 12.59 | 12.63 | 544 | -0.37(-2.84%) |
May 17, 2010 | 13.17 | 13.42 | 12.68 | 13.00 | 16,756,926 | -0.10(-0.76%) |
May 14, 2010 | 13.09 | 13.24 | 12.92 | 13.09 | 16,146,476 | -0.29(-2.18%) |
May 13, 2010 | 13.61 | 13.72 | 13.34 | 13.39 | 10,314,766 | -0.10(-0.71%) |
May 12, 2010 | 13.41 | 13.68 | 13.33 | 13.48 | 11,077,343 | +0.17(+1.28%) |
May 11, 2010 | 13.55 | 13.64 | 13.31 | 13.31 | 10,517,556 | -0.27(-2.02%) |
May 10, 2010 | 13.36 | 13.60 | 13.27 | 13.59 | 14,623,794 | +0.89(+7.04%) |
May 07, 2010 | 12.66 | 13.04 | 11.80 | 12.69 | 27,559,690 | -0.07(-0.51%) |
May 06, 2010 | 12.77 | 13.79 | 11.23 | 12.76 | 3,780 | -0.67(-4.98%) |
May 05, 2010 | 13.70 | 13.95 | 13.40 | 13.43 | 14,510,302 | -0.28(-2.04%) |
May 04, 2010 | 14.35 | 14.35 | 13.60 | 13.71 | 547 | -0.89(-6.12%) |
May 03, 2010 | 14.77 | 14.87 | 14.24 | 14.60 | 16,482,175 | -0.05(-0.37%) |
Apr 30, 2010 | 15.49 | 15.59 | 14.65 | 14.65 | 13,589,338 | -0.69(-4.50%) |
Apr 29, 2010 | 15.34 | 15.97 | 15.22 | 15.35 | 15,592,344 | +0.45(+3.02%) |
Apr 28, 2010 | 14.89 | 15.16 | 14.72 | 14.90 | 10,885,515 | +0.07(+0.48%) |
Apr 27, 2010 | 15.52 | 15.52 | 14.74 | 14.82 | 11,785,599 | -0.75(-4.79%) |
Apr 26, 2010 | 15.71 | 16.03 | 15.41 | 15.57 | 10,756,718 | -0.12(-0.77%) |
Apr 23, 2010 | 15.57 | 15.78 | 15.43 | 15.69 | 8,366,334 | +0.14(+0.92%) |
Apr 22, 2010 | 15.26 | 15.58 | 15.11 | 15.55 | 7,604,375 | +0.11(+0.71%) |
Apr 21, 2010 | 15.44 | 15.58 | 15.05 | 15.44 | 34,285 | +0.41(+2.74%) |
Apr 20, 2010 | 15.19 | 15.38 | 14.92 | 15.03 | 13,528,860 | -0.01(-0.07%) |
Apr 19, 2010 | 15.15 | 15.25 | 14.75 | 15.04 | 10,694,496 | -0.22(-1.47%) |
Apr 16, 2010 | 15.31 | 15.66 | 15.04 | 15.26 | 15,201,685 | -0.14(-0.89%) |
Apr 15, 2010 | 15.31 | 15.60 | 15.25 | 15.40 | 10,362,718 | +0.00(+0.00%) |
Apr 14, 2010 | 15.03 | 15.43 | 15.03 | 15.40 | 9,837,073 | +0.48(+3.20%) |
Apr 13, 2010 | 14.84 | 14.97 | 14.72 | 14.92 | 10,678,303 | +0.05(+0.33%) |
Apr 12, 2010 | 15.14 | 15.14 | 14.76 | 14.87 | 11,070,686 | -0.18(-1.20%) |
Apr 09, 2010 | 15.03 | 15.18 | 14.82 | 15.05 | 9,562,684 | +0.03(+0.18%) |
Apr 08, 2010 | 14.69 | 15.07 | 14.51 | 15.03 | 14,341,046 | +0.22(+1.52%) |
Apr 07, 2010 | 14.28 | 14.98 | 14.28 | 14.80 | 25,977,962 | +0.60(+4.25%) |
Apr 06, 2010 | 13.88 | 14.21 | 13.81 | 14.20 | 14,363,035 | +0.19(+1.37%) |
Apr 05, 2010 | 13.90 | 14.01 | 13.81 | 14.01 | 10,745,195 | +0.18(+1.27%) |
Apr 01, 2010 | 13.61 | 13.83 | 13.83 | 13.83 | 11,569,253 | +0.35(+2.56%) |
Mar 31, 2010 | 13.76 | 13.77 | 13.44 | 13.49 | 10,223,896 | -0.36(-2.57%) |
Mar 30, 2010 | 13.83 | 13.99 | 13.65 | 13.84 | 7,684,176 | +0.06(+0.44%) |
Mar 29, 2010 | 13.83 | 13.96 | 13.73 | 13.78 | 11,876,987 | +0.09(+0.64%) |
Mar 26, 2010 | 13.91 | 14.04 | 13.67 | 13.70 | 16,605,688 | -0.12(-0.87%) |
Mar 25, 2010 | 14.52 | 14.57 | 13.82 | 13.82 | 14,339,914 | -0.55(-3.82%) |
Mar 24, 2010 | 14.30 | 14.51 | 14.15 | 14.36 | 16,727,709 | +0.03(+0.19%) |
Mar 23, 2010 | 14.28 | 14.36 | 14.14 | 14.34 | 16,239,845 | +0.33(+2.35%) |
Mar 22, 2010 | 14.14 | 14.34 | 14.00 | 14.01 | 14,709,830 | -0.14(-1.01%) |
Mar 19, 2010 | 14.63 | 14.65 | 14.11 | 14.15 | 12,570,905 | -0.33(-2.27%) |
Mar 18, 2010 | 14.72 | 14.79 | 14.33 | 14.48 | 12,750,124 | -0.33(-2.22%) |
Mar 17, 2010 | 13.96 | 14.96 | 13.96 | 14.81 | 28,534,294 | +0.90(+6.46%) |
Mar 16, 2010 | 13.76 | 13.97 | 13.72 | 13.91 | 14,503,744 | +0.26(+1.89%) |
Mar 15, 2010 | 13.59 | 13.68 | 13.56 | 13.65 | 8,774,400 | -0.24(-1.70%) |
Mar 12, 2010 | 13.95 | 14.09 | 13.84 | 13.89 | 11,212,559 | +0.08(+0.56%) |
Mar 11, 2010 | 13.70 | 13.82 | 13.59 | 13.81 | 10,767,355 | +0.05(+0.36%) |
Mar 10, 2010 | 13.74 | 13.98 | 13.64 | 13.76 | 8,825,553 | +0.01(+0.08%) |
Mar 09, 2010 | 13.78 | 13.94 | 13.66 | 13.75 | 10,638,279 | -0.09(-0.63%) |
Mar 08, 2010 | 13.89 | 13.93 | 13.68 | 13.84 | 8,052,610 | -0.05(-0.39%) |
Mar 05, 2010 | 13.81 | 13.99 | 13.74 | 13.89 | 10,980,245 | +0.20(+1.48%) |
Mar 04, 2010 | 13.81 | 13.97 | 13.47 | 13.69 | 8,032,644 | -0.12(-0.87%) |
Mar 03, 2010 | 13.76 | 14.03 | 13.65 | 13.81 | 11,371,887 | +0.09(+0.68%) |
Mar 02, 2010 | 13.36 | 13.79 | 12.89 | 13.72 | 15,738,397 | +0.47(+3.52%) |