Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2010 | 15.45 | 15.90 | 15.39 | 15.45 | 7,881,332 | -0.28(-1.79%) |
May 27, 2010 | 15.31 | 15.76 | 15.17 | 15.73 | 6,139,986 | +0.75(+5.00%) |
May 26, 2010 | 15.01 | 15.25 | 14.89 | 14.98 | 9,933,309 | +0.14(+0.95%) |
May 25, 2010 | 14.23 | 14.92 | 14.03 | 14.84 | 183,032 | +0.07(+0.50%) |
May 24, 2010 | 14.93 | 15.05 | 14.72 | 14.77 | 6,553,592 | -0.25(-1.69%) |
May 21, 2010 | 14.16 | 15.07 | 14.08 | 15.02 | 11,331,675 | +0.64(+4.42%) |
May 20, 2010 | 14.17 | 14.60 | 14.06 | 14.38 | 12,910 | -0.36(-2.45%) |
May 19, 2010 | 14.69 | 14.97 | 14.40 | 14.75 | 11,177,839 | -0.01(-0.09%) |
May 18, 2010 | 15.25 | 15.33 | 14.68 | 14.76 | 44,039 | -0.35(-2.30%) |
May 17, 2010 | 15.20 | 15.32 | 14.81 | 15.11 | 11,080,518 | -0.08(-0.53%) |
May 14, 2010 | 15.19 | 15.64 | 15.04 | 15.19 | 7,793,964 | -0.58(-3.65%) |
May 13, 2010 | 16.19 | 16.21 | 15.74 | 15.76 | 5,477,350 | -0.49(-3.04%) |
May 12, 2010 | 16.18 | 16.30 | 16.02 | 16.26 | 6,459,796 | +0.17(+1.08%) |
May 11, 2010 | 16.28 | 16.38 | 16.02 | 16.08 | 7,696 | -0.18(-1.11%) |
May 10, 2010 | 15.94 | 16.26 | 15.88 | 16.26 | 7,114,499 | +1.26(+8.38%) |
May 07, 2010 | 14.99 | 15.39 | 14.62 | 15.01 | 11,276,770 | -0.14(-0.93%) |
May 06, 2010 | 15.15 | 15.94 | 14.06 | 15.15 | 1,644 | -0.41(-2.66%) |
May 05, 2010 | 15.75 | 16.26 | 15.47 | 15.56 | 8,471,984 | -0.20(-1.27%) |
May 04, 2010 | 16.08 | 16.09 | 15.68 | 15.76 | 8,708,334 | -0.53(-3.24%) |
May 03, 2010 | 16.52 | 16.60 | 16.18 | 16.29 | 5,651,370 | -0.07(-0.45%) |
Apr 30, 2010 | 16.66 | 16.83 | 16.29 | 16.36 | 6,842,388 | -0.16(-0.97%) |
Apr 29, 2010 | 16.47 | 16.70 | 16.32 | 16.52 | 7,197,909 | +0.29(+1.77%) |
Apr 28, 2010 | 16.43 | 16.68 | 16.14 | 16.24 | 7,315,566 | +0.01(+0.04%) |
Apr 27, 2010 | 16.99 | 17.09 | 16.17 | 16.23 | 6,620,153 | -0.92(-5.34%) |
Apr 26, 2010 | 17.28 | 17.45 | 17.14 | 17.15 | 3,267,076 | -0.18(-1.04%) |
Apr 23, 2010 | 17.03 | 17.35 | 16.98 | 17.33 | 3,152,132 | +0.27(+1.57%) |
Apr 22, 2010 | 16.97 | 17.09 | 16.67 | 17.06 | 3,544,405 | -0.04(-0.22%) |
Apr 21, 2010 | 17.10 | 17.45 | 16.89 | 17.10 | 25,110 | -0.16(-0.93%) |
Apr 20, 2010 | 17.11 | 17.29 | 17.09 | 17.26 | 10,580 | +0.27(+1.61%) |
Apr 19, 2010 | 16.73 | 17.00 | 16.63 | 16.99 | 4,669,502 | +0.11(+0.63%) |
Apr 16, 2010 | 17.28 | 17.34 | 16.64 | 16.88 | 6,403,070 | -0.50(-2.88%) |
Apr 15, 2010 | 17.33 | 17.47 | 17.17 | 17.38 | 4,046,717 | -0.23(-1.29%) |
Apr 14, 2010 | 17.13 | 17.61 | 17.13 | 17.61 | 3,787,396 | +0.55(+3.20%) |
Apr 13, 2010 | 16.97 | 17.09 | 16.85 | 17.06 | 1,983,186 | +0.03(+0.20%) |
Apr 12, 2010 | 17.10 | 17.15 | 16.97 | 17.03 | 2,591,411 | +0.01(+0.04%) |
Apr 09, 2010 | 16.95 | 17.02 | 16.87 | 17.02 | 3,500,045 | +0.07(+0.39%) |
Apr 08, 2010 | 16.83 | 16.99 | 16.73 | 16.95 | 2,819,679 | +0.05(+0.28%) |
Apr 07, 2010 | 17.05 | 17.10 | 16.75 | 16.91 | 3,878,475 | -0.16(-0.94%) |
Apr 06, 2010 | 16.81 | 17.23 | 16.75 | 17.07 | 5,285,554 | +0.17(+1.03%) |
Apr 05, 2010 | 16.81 | 16.97 | 16.79 | 16.89 | 3,900,766 | +0.11(+0.68%) |
Apr 01, 2010 | 16.65 | 16.78 | 16.78 | 16.78 | 2,891,663 | +0.27(+1.62%) |
Mar 31, 2010 | 16.39 | 16.63 | 16.37 | 16.51 | 7,128,278 | +0.03(+0.16%) |
Mar 30, 2010 | 16.59 | 16.67 | 16.46 | 16.49 | 3,075,770 | -0.09(-0.56%) |
Mar 29, 2010 | 16.51 | 16.67 | 16.50 | 16.58 | 5,598,196 | +0.15(+0.89%) |
Mar 26, 2010 | 16.27 | 16.52 | 16.27 | 16.43 | 6,187,718 | +0.17(+1.07%) |
Mar 25, 2010 | 16.25 | 16.46 | 16.12 | 16.26 | 6,322,788 | +0.14(+0.87%) |
Mar 24, 2010 | 16.05 | 16.21 | 15.98 | 16.12 | 4,128,680 | -0.01(-0.04%) |
Mar 23, 2010 | 15.93 | 16.15 | 15.82 | 16.13 | 5,090,703 | +0.31(+1.98%) |
Mar 22, 2010 | 15.73 | 16.01 | 15.70 | 15.81 | 4,834,576 | -0.14(-0.88%) |
Mar 19, 2010 | 15.75 | 16.32 | 15.75 | 15.95 | 7,714,200 | -0.27(-1.64%) |
Mar 18, 2010 | 16.23 | 16.28 | 16.13 | 16.22 | 3,933,241 | -0.07(-0.41%) |
Mar 17, 2010 | 16.59 | 16.61 | 16.21 | 16.29 | 7,172,378 | +0.17(+1.08%) |
Mar 16, 2010 | 15.93 | 16.15 | 15.83 | 16.11 | 5,330,866 | +0.22(+1.38%) |
Mar 15, 2010 | 15.77 | 15.95 | 15.77 | 15.89 | 6,309,715 | +0.29(+1.88%) |
Mar 12, 2010 | 15.62 | 15.70 | 15.35 | 15.60 | 6,393,549 | +0.10(+0.65%) |
Mar 11, 2010 | 15.27 | 15.50 | 15.22 | 15.50 | 4,793,557 | +0.32(+2.11%) |
Mar 10, 2010 | 15.05 | 15.22 | 14.91 | 15.18 | 3,447,009 | +0.19(+1.29%) |
Mar 09, 2010 | 14.84 | 15.04 | 14.83 | 14.99 | 3,930,116 | +0.04(+0.27%) |
Mar 08, 2010 | 14.84 | 15.03 | 14.79 | 14.95 | 3,759,144 | +0.15(+0.99%) |
Mar 05, 2010 | 14.57 | 14.83 | 14.44 | 14.80 | 5,008,207 | +0.35(+2.40%) |
Mar 04, 2010 | 14.23 | 14.45 | 14.19 | 14.45 | 3,401,520 | +0.22(+1.55%) |
Mar 03, 2010 | 14.22 | 14.33 | 14.16 | 14.23 | 4,238,151 | +0.03(+0.23%) |
Mar 02, 2010 | 14.25 | 14.29 | 14.11 | 14.20 | 3,761,550 | -0.01(-0.05%) |