Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2010 | 15.29 | 15.60 | 15.20 | 15.29 | 18,414,192 | -0.32(-2.06%) |
May 27, 2010 | 15.48 | 15.62 | 15.37 | 15.61 | 17,388,966 | +0.29(+1.90%) |
May 26, 2010 | 15.53 | 15.55 | 15.19 | 15.32 | 19,732,658 | -0.08(-0.53%) |
May 25, 2010 | 14.80 | 15.42 | 14.63 | 15.40 | 134,028 | +0.33(+2.20%) |
May 24, 2010 | 15.03 | 15.19 | 14.93 | 15.07 | 26,849,594 | -0.01(-0.07%) |
May 21, 2010 | 14.60 | 15.16 | 14.39 | 15.08 | 20,198,060 | +0.23(+1.54%) |
May 20, 2010 | 14.90 | 15.12 | 14.69 | 14.85 | 4,493 | -0.41(-2.69%) |
May 19, 2010 | 15.32 | 15.36 | 15.00 | 15.26 | 27,790,848 | -0.14(-0.93%) |
May 18, 2010 | 15.66 | 15.84 | 15.35 | 15.40 | 50,206 | -0.15(-0.95%) |
May 17, 2010 | 15.57 | 15.60 | 15.21 | 15.55 | 19,996,430 | -0.02(-0.15%) |
May 14, 2010 | 15.57 | 15.84 | 15.46 | 15.57 | 22,506,328 | -0.38(-2.40%) |
May 13, 2010 | 16.40 | 16.47 | 15.91 | 15.96 | 24,829,780 | -0.49(-2.95%) |
May 12, 2010 | 16.20 | 16.47 | 16.05 | 16.44 | 11,769,413 | +0.30(+1.86%) |
May 11, 2010 | 16.25 | 16.26 | 16.12 | 16.14 | 25,666 | -0.05(-0.29%) |
May 10, 2010 | 15.88 | 16.21 | 15.85 | 16.19 | 31,338,968 | +1.28(+8.55%) |
May 07, 2010 | 15.07 | 15.30 | 14.74 | 14.91 | 25,451,808 | -0.35(-2.31%) |
May 06, 2010 | 15.27 | 16.05 | 14.15 | 15.27 | 2,840 | -0.75(-4.70%) |
May 05, 2010 | 15.98 | 16.30 | 15.78 | 16.02 | 20,488,842 | -0.32(-1.95%) |
May 04, 2010 | 16.48 | 16.59 | 16.28 | 16.34 | 9,990 | -0.09(-0.54%) |
May 03, 2010 | 16.05 | 16.56 | 16.03 | 16.43 | 9,890,990 | +0.39(+2.45%) |
Apr 30, 2010 | 16.36 | 16.45 | 16.03 | 16.03 | 11,682,731 | -0.35(-2.14%) |
Apr 29, 2010 | 16.28 | 16.41 | 16.20 | 16.38 | 10,705,870 | +0.24(+1.48%) |
Apr 28, 2010 | 16.25 | 16.48 | 16.08 | 16.14 | 12,755,295 | -0.06(-0.39%) |
Apr 27, 2010 | 16.40 | 16.58 | 16.18 | 16.21 | 1,500 | -0.27(-1.64%) |
Apr 26, 2010 | 16.46 | 16.57 | 16.43 | 16.48 | 7,161,721 | +0.03(+0.15%) |
Apr 23, 2010 | 16.44 | 16.57 | 16.33 | 16.45 | 12,015,847 | -0.07(-0.42%) |
Apr 22, 2010 | 16.11 | 16.59 | 16.10 | 16.52 | 16,386,707 | +0.32(+1.97%) |
Apr 21, 2010 | 16.20 | 16.29 | 16.09 | 16.20 | 85,332 | +0.08(+0.47%) |
Apr 20, 2010 | 16.06 | 16.17 | 16.03 | 16.13 | 18,943 | +0.16(+1.03%) |
Apr 19, 2010 | 15.83 | 16.01 | 15.68 | 15.96 | 10,393,326 | +0.09(+0.55%) |
Apr 16, 2010 | 15.97 | 16.05 | 15.84 | 15.88 | 16,262,991 | -0.10(-0.62%) |
Apr 15, 2010 | 15.96 | 16.01 | 15.83 | 15.98 | 8,289,211 | -0.03(-0.21%) |
Apr 14, 2010 | 15.97 | 16.02 | 15.84 | 16.01 | 8,050,286 | +0.06(+0.38%) |
Apr 13, 2010 | 15.93 | 16.04 | 15.79 | 15.95 | 8,315,682 | -0.00(-0.03%) |
Apr 12, 2010 | 15.90 | 16.04 | 15.88 | 15.95 | 10,495,950 | +0.07(+0.47%) |
Apr 09, 2010 | 15.67 | 15.90 | 15.56 | 15.88 | 14,798,190 | +0.25(+1.61%) |
Apr 08, 2010 | 15.52 | 15.69 | 15.43 | 15.63 | 12,322,851 | +0.08(+0.54%) |
Apr 07, 2010 | 15.62 | 15.67 | 15.48 | 15.54 | 10,477,006 | -0.07(-0.43%) |
Apr 06, 2010 | 15.53 | 15.66 | 15.52 | 15.61 | 9,976,355 | -0.04(-0.24%) |
Apr 05, 2010 | 15.67 | 15.80 | 15.55 | 15.65 | 8,382,446 | +0.02(+0.11%) |
Apr 01, 2010 | 15.62 | 15.63 | 15.63 | 15.63 | 39,659,296 | +0.11(+0.69%) |
Mar 31, 2010 | 15.52 | 15.65 | 15.48 | 15.52 | 9,370,122 | -0.07(-0.42%) |
Mar 30, 2010 | 15.63 | 15.71 | 15.53 | 15.59 | 7,648,092 | -0.03(-0.22%) |
Mar 29, 2010 | 15.66 | 15.70 | 15.54 | 15.62 | 7,720,533 | +0.02(+0.11%) |
Mar 26, 2010 | 15.59 | 15.79 | 15.50 | 15.61 | 10,252,584 | +0.07(+0.44%) |
Mar 25, 2010 | 15.67 | 15.79 | 15.53 | 15.54 | 13,401,010 | +0.04(+0.26%) |
Mar 24, 2010 | 15.70 | 15.71 | 15.42 | 15.50 | 13,102,197 | -0.23(-1.49%) |
Mar 23, 2010 | 15.71 | 15.75 | 15.62 | 15.73 | 10,635,139 | +0.29(+1.90%) |
Mar 22, 2010 | 15.39 | 15.66 | 15.38 | 15.44 | 13,758,699 | -0.09(-0.57%) |
Mar 19, 2010 | 15.68 | 15.70 | 15.44 | 15.53 | 22,240,648 | -0.24(-1.53%) |
Mar 18, 2010 | 15.49 | 15.91 | 15.48 | 15.77 | 51,712,220 | +0.80(+5.33%) |
Mar 17, 2010 | 14.87 | 15.07 | 14.84 | 14.97 | 17,378,336 | +0.11(+0.71%) |
Mar 16, 2010 | 14.85 | 15.01 | 14.81 | 14.86 | 11,963,198 | -0.00(-0.01%) |
Mar 15, 2010 | 14.82 | 14.88 | 14.78 | 14.87 | 11,261,826 | +0.10(+0.70%) |
Mar 12, 2010 | 14.66 | 14.78 | 14.66 | 14.76 | 8,532,724 | +0.03(+0.22%) |
Mar 11, 2010 | 14.59 | 14.75 | 14.51 | 14.73 | 8,238,474 | +0.13(+0.91%) |
Mar 10, 2010 | 14.55 | 14.63 | 14.45 | 14.60 | 6,620,205 | +0.04(+0.28%) |
Mar 09, 2010 | 14.52 | 14.61 | 14.47 | 14.56 | 7,152,460 | +0.02(+0.16%) |
Mar 08, 2010 | 14.36 | 14.56 | 14.36 | 14.54 | 8,385,438 | +0.11(+0.73%) |
Mar 05, 2010 | 14.33 | 14.47 | 14.33 | 14.43 | 8,830,552 | +0.15(+1.02%) |
Mar 04, 2010 | 14.23 | 14.37 | 14.24 | 14.28 | 7,464,686 | +0.05(+0.39%) |
Mar 03, 2010 | 14.24 | 14.30 | 14.15 | 14.23 | 10,303,924 | -0.08(-0.57%) |
Mar 02, 2010 | 14.32 | 14.37 | 14.24 | 14.31 | 11,699,996 | -0.04(-0.31%) |