Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2010 | 12.23 | 12.27 | 11.85 | 12.23 | 2,995,703 | +0.02(+0.16%) |
May 27, 2010 | 11.94 | 12.24 | 11.79 | 12.21 | 6,074,531 | +0.57(+4.90%) |
May 26, 2010 | 11.64 | 12.32 | 11.58 | 11.64 | 5,044 | -0.47(-3.88%) |
May 25, 2010 | 11.65 | 12.18 | 11.03 | 12.11 | 6,765,606 | +0.10(+0.83%) |
May 24, 2010 | 12.58 | 12.86 | 11.95 | 12.01 | 4,451,477 | -0.62(-4.91%) |
May 21, 2010 | 11.72 | 12.76 | 11.72 | 12.63 | 3,621,181 | +0.63(+5.25%) |
May 20, 2010 | 12.16 | 12.34 | 11.98 | 12.00 | 1,000 | -0.80(-6.25%) |
May 19, 2010 | 12.99 | 13.07 | 12.61 | 12.80 | 1,956,671 | -0.20(-1.54%) |
May 18, 2010 | 13.38 | 13.66 | 12.93 | 13.00 | 3,662 | -0.43(-3.20%) |
May 17, 2010 | 13.40 | 13.79 | 12.93 | 13.43 | 2,289,033 | -0.02(-0.15%) |
May 14, 2010 | 13.45 | 13.87 | 13.21 | 13.45 | 3,505,526 | -0.60(-4.27%) |
May 13, 2010 | 14.50 | 14.93 | 13.90 | 14.05 | 2,281,688 | -0.51(-3.50%) |
May 12, 2010 | 14.48 | 14.70 | 14.23 | 14.56 | 2,434,048 | +0.23(+1.61%) |
May 11, 2010 | 14.40 | 14.74 | 14.21 | 14.33 | 4,236,358 | -0.49(-3.31%) |
May 10, 2010 | 14.52 | 14.84 | 14.52 | 14.82 | 3,817,158 | +1.02(+7.39%) |
May 07, 2010 | 14.15 | 14.32 | 13.36 | 13.80 | 4,110,386 | -0.34(-2.40%) |
May 06, 2010 | 14.44 | 14.80 | 13.12 | 14.14 | 3,358,039 | -0.32(-2.21%) |
May 05, 2010 | 14.83 | 15.15 | 14.46 | 14.46 | 1,858,697 | -0.49(-3.28%) |
May 04, 2010 | 15.67 | 15.71 | 14.75 | 14.95 | 20,764 | -1.02(-6.39%) |
May 03, 2010 | 15.83 | 16.03 | 15.61 | 15.97 | 1,624,115 | +0.28(+1.78%) |
Apr 30, 2010 | 16.18 | 16.41 | 15.69 | 15.69 | 1,856,058 | -0.49(-3.03%) |
Apr 29, 2010 | 15.96 | 16.27 | 15.86 | 16.18 | 3,747,125 | +0.24(+1.51%) |
Apr 28, 2010 | 15.94 | 16.16 | 15.62 | 15.94 | 2,200,521 | +0.09(+0.57%) |
Apr 27, 2010 | 16.60 | 16.73 | 15.74 | 15.85 | 10,459 | -0.85(-5.09%) |
Apr 26, 2010 | 16.46 | 16.90 | 16.38 | 16.70 | 3,419,588 | +0.41(+2.52%) |
Apr 23, 2010 | 16.12 | 16.29 | 15.93 | 16.29 | 1,192,984 | +0.22(+1.37%) |
Apr 22, 2010 | 15.45 | 16.30 | 15.30 | 16.07 | 1,398,734 | +0.45(+2.88%) |
Apr 21, 2010 | 15.52 | 15.68 | 15.34 | 15.62 | 1,699,328 | +0.08(+0.51%) |
Apr 20, 2010 | 15.24 | 15.55 | 15.06 | 15.54 | 6,500 | +0.39(+2.57%) |
Apr 19, 2010 | 15.29 | 15.57 | 14.92 | 15.15 | 2,539,896 | -0.24(-1.56%) |
Apr 16, 2010 | 15.93 | 15.93 | 15.26 | 15.39 | 2,842,654 | -0.59(-3.69%) |
Apr 15, 2010 | 16.19 | 16.30 | 15.90 | 15.98 | 1,992,126 | -0.18(-1.11%) |
Apr 14, 2010 | 16.09 | 16.42 | 15.97 | 16.16 | 2,521,974 | +0.15(+0.94%) |
Apr 13, 2010 | 15.69 | 16.20 | 15.65 | 16.01 | 3,042,660 | +0.29(+1.84%) |
Apr 12, 2010 | 15.73 | 15.88 | 15.58 | 15.72 | 2,105,332 | -0.08(-0.51%) |
Apr 09, 2010 | 15.52 | 15.82 | 15.38 | 15.80 | 1,608,894 | +0.24(+1.54%) |
Apr 08, 2010 | 15.49 | 15.63 | 15.34 | 15.56 | 1,529,230 | -0.03(-0.19%) |
Apr 07, 2010 | 15.36 | 15.68 | 14.85 | 15.59 | 2,337,270 | +0.13(+0.84%) |
Apr 06, 2010 | 15.12 | 15.50 | 15.04 | 15.46 | 1,760,074 | +0.21(+1.38%) |
Apr 05, 2010 | 14.54 | 15.45 | 14.52 | 15.25 | 2,070,441 | +0.83(+5.76%) |
Apr 01, 2010 | 14.64 | 14.42 | 14.42 | 14.42 | 2,680,100 | -0.08(-0.55%) |
Mar 31, 2010 | 14.40 | 14.82 | 14.34 | 14.50 | 3,065,101 | -0.01(-0.07%) |
Mar 30, 2010 | 14.43 | 14.53 | 14.05 | 14.51 | 2,824,884 | +0.14(+0.97%) |
Mar 29, 2010 | 13.77 | 14.45 | 13.77 | 14.37 | 2,639,247 | +0.64(+4.66%) |
Mar 26, 2010 | 13.70 | 13.80 | 13.41 | 13.73 | 1,580,142 | +0.06(+0.44%) |
Mar 25, 2010 | 13.58 | 14.12 | 13.58 | 13.67 | 2,537,555 | +0.13(+0.96%) |
Mar 24, 2010 | 13.53 | 13.56 | 13.30 | 13.54 | 1,842,816 | -0.09(-0.66%) |
Mar 23, 2010 | 13.63 | 13.67 | 13.37 | 13.63 | 1,387,131 | +0.03(+0.22%) |
Mar 22, 2010 | 12.96 | 13.68 | 12.90 | 13.60 | 1,204,240 | +0.53(+4.06%) |
Mar 19, 2010 | 13.70 | 13.70 | 13.02 | 13.07 | 2,504,191 | -0.60(-4.39%) |
Mar 18, 2010 | 13.79 | 13.82 | 13.55 | 13.67 | 941,373 | -0.09(-0.65%) |
Mar 17, 2010 | 13.71 | 13.95 | 13.70 | 13.76 | 1,922,559 | +0.04(+0.29%) |
Mar 16, 2010 | 13.67 | 13.77 | 13.52 | 13.72 | 1,619,119 | +0.12(+0.88%) |
Mar 15, 2010 | 13.51 | 13.71 | 13.48 | 13.60 | 2,824,360 | -0.39(-2.79%) |
Mar 12, 2010 | 14.16 | 14.18 | 13.92 | 13.99 | 1,707,772 | -0.11(-0.78%) |
Mar 11, 2010 | 14.02 | 14.15 | 13.74 | 14.10 | 1,763,043 | +0.01(+0.07%) |
Mar 10, 2010 | 14.12 | 14.24 | 13.97 | 14.09 | 1,812,849 | -0.05(-0.35%) |
Mar 09, 2010 | 14.17 | 14.34 | 14.04 | 14.14 | 1,998,636 | -0.11(-0.77%) |
Mar 08, 2010 | 13.88 | 14.48 | 13.88 | 14.25 | 4,190,853 | +0.41(+2.96%) |
Mar 05, 2010 | 13.19 | 13.87 | 13.19 | 13.84 | 2,502,810 | +0.64(+4.85%) |
Mar 04, 2010 | 13.48 | 13.89 | 13.20 | 13.20 | 2,397,266 | -0.24(-1.79%) |
Mar 03, 2010 | 13.02 | 13.56 | 12.91 | 13.44 | 2,239,062 | +0.41(+3.15%) |
Mar 02, 2010 | 12.88 | 13.38 | 12.83 | 13.03 | 2,550,422 | +0.34(+2.68%) |