Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2010 | 14.64 | 14.80 | 14.39 | 14.64 | 5,814,480 | +0.15(+1.02%) |
May 27, 2010 | 14.43 | 14.54 | 14.34 | 14.50 | 2,418,984 | +0.30(+2.09%) |
May 26, 2010 | 14.22 | 14.43 | 14.05 | 14.20 | 168 | +0.10(+0.72%) |
May 25, 2010 | 14.04 | 14.12 | 13.74 | 14.10 | 5,354,193 | -0.13(-0.92%) |
May 24, 2010 | 14.25 | 14.51 | 14.16 | 14.23 | 3,120,684 | -0.11(-0.75%) |
May 21, 2010 | 14.18 | 14.35 | 14.10 | 14.34 | 6,157,649 | +0.00(+0.00%) |
May 20, 2010 | 14.36 | 14.63 | 14.32 | 14.34 | 5,419,844 | -0.33(-2.27%) |
May 19, 2010 | 14.81 | 14.87 | 14.50 | 14.67 | 3,030,178 | -0.20(-1.32%) |
May 18, 2010 | 15.03 | 15.23 | 14.83 | 14.86 | 2,856,989 | -0.08(-0.52%) |
May 17, 2010 | 14.96 | 15.00 | 14.72 | 14.94 | 2,296,283 | +0.04(+0.28%) |
May 14, 2010 | 14.90 | 15.02 | 14.74 | 14.90 | 3,147,223 | -0.11(-0.71%) |
May 13, 2010 | 15.14 | 15.21 | 14.96 | 15.01 | 2,615,558 | -0.14(-0.90%) |
May 12, 2010 | 14.96 | 15.17 | 14.88 | 15.14 | 2,856,221 | +0.15(+1.03%) |
May 11, 2010 | 14.97 | 15.14 | 14.94 | 14.99 | 3,540,086 | +0.02(+0.16%) |
May 10, 2010 | 14.71 | 14.97 | 14.70 | 14.96 | 4,003,597 | +0.59(+4.13%) |
May 07, 2010 | 14.68 | 14.72 | 14.13 | 14.37 | 6,402,694 | -0.27(-1.86%) |
May 06, 2010 | 15.06 | 15.13 | 13.71 | 14.64 | 7,237,321 | -0.55(-3.63%) |
May 05, 2010 | 15.19 | 15.23 | 15.02 | 15.20 | 4,077,438 | -0.03(-0.20%) |
May 04, 2010 | 15.22 | 15.24 | 15.05 | 15.23 | 4,228,064 | -0.08(-0.50%) |
May 03, 2010 | 15.40 | 15.46 | 15.21 | 15.30 | 3,856,596 | -0.11(-0.73%) |
Apr 30, 2010 | 15.46 | 15.61 | 14.91 | 15.42 | 6,958,865 | -0.24(-1.52%) |
Apr 29, 2010 | 15.77 | 15.94 | 15.64 | 15.65 | 3,898,003 | -0.07(-0.42%) |
Apr 28, 2010 | 15.58 | 15.77 | 15.45 | 15.72 | 2,740,325 | +0.18(+1.19%) |
Apr 27, 2010 | 15.75 | 15.78 | 15.52 | 15.53 | 2,552,135 | -0.31(-1.95%) |
Apr 26, 2010 | 15.95 | 15.95 | 15.81 | 15.84 | 1,623,507 | -0.08(-0.52%) |
Apr 23, 2010 | 15.81 | 15.93 | 15.71 | 15.93 | 2,130,384 | +0.11(+0.68%) |
Apr 22, 2010 | 15.97 | 15.97 | 15.71 | 15.82 | 3,250,941 | -0.16(-1.00%) |
Apr 21, 2010 | 15.98 | 15.99 | 15.83 | 15.98 | 17,307 | +0.12(+0.79%) |
Apr 20, 2010 | 15.71 | 15.86 | 15.66 | 15.86 | 2,184,110 | +0.24(+1.52%) |
Apr 19, 2010 | 15.60 | 15.68 | 15.53 | 15.62 | 2,315,987 | -0.03(-0.19%) |
Apr 16, 2010 | 15.80 | 15.89 | 15.62 | 15.65 | 2,920,120 | -0.18(-1.13%) |
Apr 15, 2010 | 15.77 | 15.83 | 15.61 | 15.83 | 2,341,256 | +0.00(+0.00%) |
Apr 14, 2010 | 15.77 | 15.83 | 15.68 | 15.83 | 2,087,106 | +0.04(+0.23%) |
Apr 13, 2010 | 15.86 | 15.88 | 15.72 | 15.79 | 1,859,233 | -0.08(-0.52%) |
Apr 12, 2010 | 15.74 | 15.90 | 15.74 | 15.87 | 1,599,943 | +0.13(+0.83%) |
Apr 09, 2010 | 15.59 | 15.74 | 15.55 | 15.74 | 1,615,046 | +0.14(+0.91%) |
Apr 08, 2010 | 15.69 | 15.70 | 15.55 | 15.60 | 2,031,930 | -0.11(-0.72%) |
Apr 07, 2010 | 15.82 | 15.87 | 15.68 | 15.71 | 2,356,772 | -0.11(-0.71%) |
Apr 06, 2010 | 15.67 | 15.83 | 15.63 | 15.83 | 1,771,138 | +0.12(+0.76%) |
Apr 05, 2010 | 15.77 | 15.77 | 15.65 | 15.71 | 2,998,874 | +0.00(+0.00%) |
Apr 01, 2010 | 15.56 | 15.71 | 15.71 | 15.71 | 2,119,418 | +0.22(+1.42%) |
Mar 31, 2010 | 15.51 | 15.52 | 15.36 | 15.49 | 3,177,957 | -0.01(-0.04%) |
Mar 30, 2010 | 15.43 | 15.55 | 15.37 | 15.49 | 2,052,562 | +0.09(+0.62%) |
Mar 29, 2010 | 15.29 | 15.43 | 15.21 | 15.40 | 2,575,359 | +0.18(+1.17%) |
Mar 26, 2010 | 15.11 | 15.29 | 15.04 | 15.22 | 3,988,542 | +0.20(+1.34%) |
Mar 25, 2010 | 15.18 | 15.25 | 15.01 | 15.02 | 2,914,289 | -0.12(-0.82%) |
Mar 24, 2010 | 15.30 | 15.37 | 15.14 | 15.14 | 2,250,911 | -0.23(-1.47%) |
Mar 23, 2010 | 15.32 | 15.38 | 15.28 | 15.37 | 1,577,644 | +0.04(+0.23%) |
Mar 22, 2010 | 15.41 | 15.42 | 15.23 | 15.33 | 3,142,009 | -0.13(-0.85%) |
Mar 19, 2010 | 15.46 | 15.56 | 15.34 | 15.46 | 4,903,924 | +0.02(+0.15%) |
Mar 18, 2010 | 15.26 | 15.44 | 15.24 | 15.44 | 2,740,448 | +0.20(+1.29%) |
Mar 17, 2010 | 15.14 | 15.26 | 15.10 | 15.24 | 1,708,251 | +0.10(+0.67%) |
Mar 16, 2010 | 15.11 | 15.19 | 15.08 | 15.14 | 2,439,023 | +0.01(+0.04%) |
Mar 15, 2010 | 15.08 | 15.14 | 15.07 | 15.14 | 2,861,985 | -0.01(-0.08%) |
Mar 12, 2010 | 15.33 | 15.37 | 15.14 | 15.15 | 1,978,951 | -0.15(-0.97%) |
Mar 11, 2010 | 15.18 | 15.30 | 15.06 | 15.30 | 2,137,061 | +0.11(+0.74%) |
Mar 10, 2010 | 15.19 | 15.31 | 15.11 | 15.18 | 2,696,383 | +0.00(+0.00%) |
Mar 09, 2010 | 15.11 | 15.21 | 15.07 | 15.18 | 2,299,452 | +0.04(+0.27%) |
Mar 08, 2010 | 15.11 | 15.16 | 15.03 | 15.14 | 3,295,867 | +0.20(+1.31%) |
Mar 05, 2010 | 14.83 | 14.95 | 14.75 | 14.95 | 3,500,003 | +0.20(+1.37%) |
Mar 04, 2010 | 14.65 | 14.75 | 14.58 | 14.75 | 2,783,517 | +0.09(+0.63%) |
Mar 03, 2010 | 14.60 | 14.71 | 14.57 | 14.65 | 2,743,263 | +0.06(+0.39%) |
Mar 02, 2010 | 14.50 | 14.61 | 14.48 | 14.60 | 2,174,568 | +0.17(+1.16%) |