Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2010 | 13.16 | 13.09 | 12.55 | 12.79 | 3,017,071 | -0.37(-2.80%) |
May 27, 2010 | 12.87 | 13.17 | 12.69 | 13.16 | 2,551,387 | +0.66(+5.30%) |
May 26, 2010 | 12.41 | 12.97 | 12.38 | 12.50 | 6,587,894 | +0.32(+2.59%) |
May 25, 2010 | 11.88 | 12.29 | 11.58 | 12.18 | 4,419,399 | +0.01(+0.06%) |
May 24, 2010 | 12.41 | 12.50 | 12.10 | 12.17 | 3,412,991 | -0.26(-2.12%) |
May 21, 2010 | 11.85 | 12.67 | 11.68 | 12.44 | 3,243,002 | +0.41(+3.44%) |
May 20, 2010 | 12.22 | 12.72 | 12.01 | 12.02 | 4,679,159 | -0.80(-6.27%) |
May 19, 2010 | 12.82 | 13.27 | 12.66 | 12.83 | 3,041,747 | -0.04(-0.32%) |
May 18, 2010 | 13.63 | 13.75 | 12.79 | 12.87 | 4,047,423 | -0.67(-4.92%) |
May 17, 2010 | 13.72 | 13.91 | 12.99 | 13.54 | 3,288,889 | -0.13(-0.94%) |
May 14, 2010 | 13.64 | 13.69 | 13.22 | 13.66 | 3,026,371 | -0.14(-0.98%) |
May 13, 2010 | 14.07 | 14.26 | 13.69 | 13.80 | 2,197,510 | -0.32(-2.24%) |
May 12, 2010 | 13.42 | 14.15 | 13.33 | 14.12 | 3,223,369 | +0.81(+6.05%) |
May 11, 2010 | 13.66 | 13.73 | 12.93 | 13.31 | 5,138,938 | +0.08(+0.63%) |
May 10, 2010 | 13.00 | 13.63 | 12.87 | 13.23 | 4,978,686 | +0.66(+5.27%) |
May 07, 2010 | 13.25 | 13.41 | 12.51 | 12.57 | 5,155,601 | -0.75(-5.65%) |
May 06, 2010 | 14.19 | 14.24 | 12.04 | 13.32 | 6,322,374 | -1.10(-7.62%) |
May 05, 2010 | 14.30 | 14.56 | 13.85 | 14.42 | 11,474,780 | +0.14(+1.00%) |
May 04, 2010 | 14.61 | 14.72 | 14.09 | 14.27 | 2,905,173 | -0.56(-3.75%) |
May 03, 2010 | 14.91 | 15.12 | 14.73 | 14.83 | 3,656,983 | +0.08(+0.56%) |
Apr 30, 2010 | 14.53 | 15.15 | 14.53 | 14.75 | 11,087,845 | -0.19(-1.26%) |
Apr 29, 2010 | 15.15 | 15.32 | 14.26 | 14.94 | 5,606,377 | -0.04(-0.25%) |
Apr 28, 2010 | 15.13 | 15.41 | 14.71 | 14.97 | 4,179,665 | +0.40(+2.73%) |
Apr 27, 2010 | 14.79 | 15.12 | 14.34 | 14.57 | 2,257,090 | -0.30(-2.02%) |
Apr 26, 2010 | 15.15 | 15.42 | 14.83 | 14.88 | 1,522,519 | -0.28(-1.84%) |
Apr 23, 2010 | 15.18 | 15.45 | 14.87 | 15.15 | 1,598,209 | +0.02(+0.15%) |
Apr 22, 2010 | 14.08 | 15.15 | 13.95 | 15.13 | 2,288,477 | +0.93(+6.51%) |
Apr 21, 2010 | 13.90 | 14.21 | 13.69 | 14.21 | 1,094,125 | +0.48(+3.51%) |
Apr 20, 2010 | 13.64 | 13.72 | 13.33 | 13.72 | 817,565 | +0.23(+1.73%) |
Apr 19, 2010 | 13.63 | 13.94 | 13.27 | 13.49 | 1,178,862 | -0.26(-1.91%) |
Apr 16, 2010 | 14.24 | 14.29 | 13.54 | 13.75 | 1,113,466 | -0.52(-3.64%) |
Apr 15, 2010 | 14.29 | 14.38 | 14.15 | 14.27 | 896,575 | -0.05(-0.31%) |
Apr 14, 2010 | 14.00 | 14.35 | 13.97 | 14.32 | 1,297,141 | +0.44(+3.20%) |
Apr 13, 2010 | 13.82 | 13.95 | 13.58 | 13.88 | 573,394 | +0.02(+0.11%) |
Apr 12, 2010 | 13.84 | 13.91 | 13.76 | 13.86 | 744,121 | -0.01(-0.05%) |
Apr 09, 2010 | 13.71 | 13.98 | 13.63 | 13.87 | 641,013 | +0.17(+1.26%) |
Apr 08, 2010 | 13.54 | 13.76 | 13.39 | 13.69 | 779,939 | +0.08(+0.61%) |
Apr 07, 2010 | 13.69 | 13.81 | 13.46 | 13.61 | 1,136,069 | -0.08(-0.55%) |
Apr 06, 2010 | 13.34 | 13.85 | 13.31 | 13.69 | 1,865,617 | +0.25(+1.85%) |
Apr 05, 2010 | 13.30 | 13.59 | 13.24 | 13.44 | 601,257 | +0.08(+0.56%) |
Apr 01, 2010 | 13.20 | 13.36 | 13.36 | 13.36 | 544,125 | +0.26(+2.01%) |
Mar 31, 2010 | 13.27 | 13.48 | 13.02 | 13.10 | 1,200,162 | -0.26(-1.97%) |
Mar 30, 2010 | 13.52 | 13.66 | 13.23 | 13.36 | 547,958 | -0.17(-1.22%) |
Mar 29, 2010 | 13.71 | 13.83 | 13.42 | 13.53 | 598,251 | -0.08(-0.55%) |
Mar 26, 2010 | 13.64 | 13.91 | 13.48 | 13.60 | 1,019,786 | +0.02(+0.17%) |
Mar 25, 2010 | 13.93 | 14.12 | 13.53 | 13.58 | 1,955,900 | -0.24(-1.74%) |
Mar 24, 2010 | 13.75 | 14.02 | 13.73 | 13.82 | 1,212,829 | -0.01(-0.05%) |
Mar 23, 2010 | 13.86 | 13.91 | 13.62 | 13.83 | 686,616 | -0.04(-0.31%) |
Mar 22, 2010 | 13.45 | 13.88 | 13.44 | 13.87 | 1,214,346 | +0.26(+1.92%) |
Mar 19, 2010 | 13.57 | 13.71 | 13.37 | 13.61 | 2,634,074 | +0.05(+0.33%) |
Mar 18, 2010 | 13.37 | 13.58 | 13.25 | 13.57 | 1,032,166 | +0.18(+1.35%) |
Mar 17, 2010 | 13.39 | 13.57 | 13.23 | 13.39 | 926,229 | +0.05(+0.40%) |
Mar 16, 2010 | 13.12 | 13.34 | 12.86 | 13.33 | 1,443,874 | +0.23(+1.78%) |
Mar 15, 2010 | 12.82 | 13.22 | 12.72 | 13.10 | 1,622,828 | -0.17(-1.25%) |
Mar 12, 2010 | 13.63 | 13.66 | 13.14 | 13.27 | 1,402,034 | -0.29(-2.16%) |
Mar 11, 2010 | 13.52 | 13.76 | 13.36 | 13.56 | 3,031,121 | -0.92(-6.34%) |
Mar 10, 2010 | 13.83 | 14.48 | 13.83 | 14.48 | 1,383,164 | +0.69(+5.02%) |
Mar 09, 2010 | 13.70 | 13.88 | 13.20 | 13.78 | 936,376 | +0.03(+0.22%) |
Mar 08, 2010 | 14.01 | 14.18 | 13.71 | 13.75 | 1,016,570 | -0.29(-2.03%) |
Mar 05, 2010 | 13.39 | 14.08 | 13.25 | 14.04 | 1,552,840 | +0.74(+5.60%) |
Mar 04, 2010 | 13.18 | 13.33 | 13.13 | 13.30 | 489,796 | +0.14(+1.09%) |
Mar 03, 2010 | 13.27 | 13.36 | 13.05 | 13.15 | 777,173 | -0.07(-0.51%) |
Mar 02, 2010 | 12.99 | 13.37 | 12.95 | 13.22 | 934,303 | +0.22(+1.68%) |