Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2010 | 10.74 | 10.97 | 10.33 | 10.51 | 3,777,960 | -0.23(-2.14%) |
May 27, 2010 | 10.48 | 10.75 | 10.16 | 10.74 | 4,504,330 | +0.92(+9.37%) |
May 26, 2010 | 10.43 | 10.86 | 9.760 | 9.820 | 4,817,218 | -0.24(-2.39%) |
May 25, 2010 | 9.170 | 10.06 | 8.970 | 10.06 | 5,793,764 | +0.26(+2.65%) |
May 24, 2010 | 10.12 | 10.40 | 9.770 | 9.800 | 3,589,506 | -0.29(-2.87%) |
May 21, 2010 | 9.180 | 10.40 | 9.050 | 10.09 | 6,232,161 | +0.49(+5.10%) |
May 20, 2010 | 9.740 | 10.28 | 9.580 | 9.600 | 8,013,615 | -1.21(-11.19%) |
May 19, 2010 | 10.88 | 11.30 | 10.25 | 10.81 | 4,297,520 | -0.25(-2.26%) |
May 18, 2010 | 11.88 | 12.10 | 10.97 | 11.06 | 4,434,207 | -0.49(-4.24%) |
May 17, 2010 | 12.02 | 12.02 | 10.95 | 11.55 | 4,124,990 | -0.38(-3.19%) |
May 14, 2010 | 12.46 | 12.46 | 11.66 | 11.93 | 5,096,730 | -0.76(-5.99%) |
May 13, 2010 | 12.25 | 13.16 | 12.24 | 12.69 | 6,321,607 | +0.62(+5.14%) |
May 12, 2010 | 12.31 | 12.41 | 12.05 | 12.07 | 3,443,402 | -0.02(-0.17%) |
May 11, 2010 | 12.45 | 12.50 | 11.94 | 12.09 | 2,966,385 | -0.44(-3.51%) |
May 10, 2010 | 12.29 | 12.53 | 12.08 | 12.53 | 3,760,563 | +1.20(+10.59%) |
May 07, 2010 | 12.12 | 12.35 | 11.03 | 11.33 | 6,457,822 | -0.51(-4.31%) |
May 06, 2010 | 12.19 | 12.82 | 10.30 | 11.84 | 8,068,898 | -0.58(-4.67%) |
May 05, 2010 | 12.21 | 13.00 | 11.55 | 12.42 | 6,154,690 | +0.14(+1.14%) |
May 04, 2010 | 12.62 | 12.77 | 12.20 | 12.28 | 4,904,187 | -0.85(-6.47%) |
May 03, 2010 | 13.67 | 13.80 | 12.93 | 13.13 | 3,588,410 | -0.35(-2.60%) |
Apr 30, 2010 | 14.32 | 14.36 | 13.45 | 13.48 | 3,891,868 | -0.84(-5.87%) |
Apr 29, 2010 | 14.35 | 14.58 | 14.01 | 14.32 | 3,269,523 | +0.17(+1.20%) |
Apr 28, 2010 | 14.35 | 14.74 | 13.88 | 14.15 | 6,228,288 | +0.36(+2.61%) |
Apr 27, 2010 | 15.06 | 15.13 | 13.53 | 13.79 | 6,298,574 | -1.44(-9.46%) |
Apr 26, 2010 | 15.11 | 15.58 | 15.08 | 15.23 | 3,741,235 | +0.12(+0.79%) |
Apr 23, 2010 | 14.81 | 15.21 | 14.60 | 15.11 | 2,928,050 | +0.44(+3.00%) |
Apr 22, 2010 | 14.20 | 14.70 | 13.91 | 14.67 | 3,484,081 | +0.18(+1.24%) |
Apr 21, 2010 | 15.10 | 15.10 | 14.31 | 14.49 | 4,014,753 | -0.39(-2.62%) |
Apr 20, 2010 | 15.07 | 15.32 | 14.85 | 14.88 | 2,277,122 | +0.07(+0.47%) |
Apr 19, 2010 | 14.85 | 15.26 | 14.20 | 14.81 | 4,521,828 | -0.33(-2.18%) |
Apr 16, 2010 | 16.00 | 16.23 | 15.13 | 15.14 | 5,911,257 | -1.02(-6.31%) |
Apr 15, 2010 | 16.28 | 16.64 | 16.11 | 16.16 | 2,224,554 | -0.29(-1.76%) |
Apr 14, 2010 | 16.57 | 16.67 | 16.14 | 16.45 | 3,231,724 | +0.21(+1.29%) |
Apr 13, 2010 | 15.71 | 16.35 | 15.65 | 16.24 | 4,074,527 | +0.26(+1.63%) |
Apr 12, 2010 | 15.87 | 16.23 | 15.87 | 15.98 | 2,611,037 | +0.15(+0.95%) |
Apr 09, 2010 | 16.19 | 16.31 | 15.74 | 15.83 | 3,491,174 | -0.17(-1.06%) |
Apr 08, 2010 | 15.87 | 16.10 | 15.60 | 16.00 | 4,023,055 | -0.03(-0.19%) |
Apr 07, 2010 | 16.37 | 16.75 | 15.78 | 16.03 | 6,104,427 | -0.32(-1.96%) |
Apr 06, 2010 | 15.38 | 16.44 | 15.25 | 16.35 | 6,414,627 | +0.82(+5.28%) |
Apr 05, 2010 | 15.50 | 15.55 | 15.16 | 15.53 | 5,987,884 | +0.23(+1.50%) |
Apr 01, 2010 | 14.19 | 15.30 | 15.30 | 15.30 | 8,374,300 | +1.54(+11.19%) |
Mar 31, 2010 | 14.12 | 14.34 | 13.73 | 13.76 | 11,769,866 | -0.50(-3.51%) |
Mar 30, 2010 | 14.77 | 14.78 | 14.22 | 14.26 | 8,939,784 | -0.33(-2.28%) |
Mar 29, 2010 | 14.74 | 15.06 | 14.51 | 14.59 | 5,612,241 | +0.19(+1.33%) |
Mar 26, 2010 | 14.81 | 15.13 | 14.32 | 14.40 | 5,025,191 | -0.22(-1.50%) |
Mar 25, 2010 | 15.50 | 15.70 | 14.61 | 14.62 | 4,015,091 | -0.65(-4.26%) |
Mar 24, 2010 | 15.19 | 15.60 | 15.00 | 15.27 | 3,827,503 | -0.10(-0.65%) |
Mar 23, 2010 | 14.74 | 15.40 | 14.60 | 15.37 | 4,158,284 | +0.69(+4.70%) |
Mar 22, 2010 | 13.85 | 14.72 | 13.51 | 14.68 | 3,843,410 | +0.36(+2.51%) |
Mar 19, 2010 | 15.03 | 15.09 | 14.20 | 14.32 | 5,877,679 | -0.69(-4.60%) |
Mar 18, 2010 | 15.44 | 15.54 | 14.88 | 15.01 | 3,704,083 | -0.38(-2.47%) |
Mar 17, 2010 | 15.02 | 15.56 | 15.02 | 15.39 | 4,361,049 | +0.55(+3.70%) |
Mar 16, 2010 | 14.70 | 14.90 | 14.53 | 14.84 | 3,329,323 | +0.35(+2.42%) |
Mar 15, 2010 | 14.19 | 14.74 | 14.06 | 14.49 | 3,514,453 | -0.28(-1.90%) |
Mar 12, 2010 | 14.91 | 15.15 | 14.67 | 14.77 | 3,208,666 | +0.05(+0.34%) |
Mar 11, 2010 | 14.85 | 14.85 | 14.34 | 14.72 | 4,849,426 | -0.27(-1.80%) |
Mar 10, 2010 | 14.84 | 15.40 | 14.75 | 14.99 | 4,501,726 | +0.24(+1.63%) |
Mar 09, 2010 | 14.61 | 15.05 | 14.36 | 14.75 | 3,893,130 | -0.28(-1.86%) |
Mar 08, 2010 | 15.09 | 15.35 | 14.77 | 15.03 | 6,056,342 | +0.20(+1.35%) |
Mar 05, 2010 | 14.43 | 14.90 | 14.32 | 14.83 | 6,011,707 | +0.74(+5.25%) |
Mar 04, 2010 | 14.14 | 14.43 | 13.83 | 14.09 | 5,250,280 | +0.23(+1.66%) |
Mar 03, 2010 | 13.49 | 14.22 | 13.43 | 13.86 | 5,476,841 | +0.42(+3.12%) |
Mar 02, 2010 | 13.42 | 13.84 | 13.34 | 13.44 | 8,500,731 | +0.26(+1.97%) |