Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2010 | 13.84 | 14.05 | 13.76 | 13.84 | 2,752,393 | -0.17(-1.19%) |
May 27, 2010 | 13.68 | 14.02 | 13.63 | 14.01 | 3,604,100 | +0.79(+5.96%) |
May 26, 2010 | 13.44 | 13.58 | 13.17 | 13.22 | 4,799,121 | -0.21(-1.56%) |
May 25, 2010 | 13.08 | 13.44 | 12.99 | 13.43 | 5,223,006 | -0.13(-0.96%) |
May 24, 2010 | 13.66 | 13.75 | 13.51 | 13.56 | 3,093,220 | -0.35(-2.49%) |
May 21, 2010 | 13.56 | 13.95 | 13.53 | 13.91 | 5,327,645 | +0.12(+0.90%) |
May 20, 2010 | 13.65 | 14.07 | 13.60 | 13.78 | 6,152,575 | -0.43(-3.01%) |
May 19, 2010 | 14.06 | 14.25 | 13.93 | 14.21 | 7,746,959 | +0.03(+0.20%) |
May 18, 2010 | 14.58 | 14.61 | 14.10 | 14.18 | 12,968,484 | -0.21(-1.48%) |
May 17, 2010 | 14.39 | 14.52 | 14.02 | 14.40 | 11,955,529 | +0.08(+0.53%) |
May 14, 2010 | 14.32 | 14.69 | 14.15 | 14.32 | 3,182,715 | -0.46(-3.13%) |
May 13, 2010 | 14.91 | 15.03 | 14.78 | 14.78 | 2,704,601 | -0.12(-0.82%) |
May 12, 2010 | 14.86 | 15.01 | 14.82 | 14.91 | 3,394,803 | +0.35(+2.38%) |
May 11, 2010 | 14.67 | 14.77 | 14.55 | 14.56 | 3,160,513 | -0.04(-0.25%) |
May 10, 2010 | 14.54 | 14.61 | 14.50 | 14.59 | 5,395,081 | +0.73(+5.29%) |
May 07, 2010 | 14.06 | 14.21 | 13.57 | 13.86 | 7,797,272 | -0.10(-0.75%) |
May 06, 2010 | 14.42 | 15.61 | 13.43 | 13.97 | 6,205,984 | -0.57(-3.93%) |
May 05, 2010 | 14.59 | 14.74 | 14.49 | 14.54 | 5,527,672 | -0.35(-2.33%) |
May 04, 2010 | 15.09 | 15.11 | 14.83 | 14.88 | 1,793,021 | -0.66(-4.23%) |
May 03, 2010 | 15.48 | 15.59 | 15.43 | 15.54 | 2,930,806 | +0.08(+0.51%) |
Apr 30, 2010 | 15.59 | 15.67 | 15.41 | 15.46 | 4,026,193 | -0.06(-0.37%) |
Apr 29, 2010 | 15.45 | 15.55 | 15.40 | 15.52 | 3,111,151 | +0.20(+1.27%) |
Apr 28, 2010 | 15.44 | 15.46 | 15.12 | 15.32 | 4,065,458 | -0.07(-0.47%) |
Apr 27, 2010 | 15.85 | 16.02 | 15.34 | 15.40 | 1,873,801 | -0.69(-4.31%) |
Apr 26, 2010 | 16.06 | 16.14 | 16.03 | 16.09 | 664,539 | +0.08(+0.50%) |
Apr 23, 2010 | 15.84 | 16.06 | 15.82 | 16.01 | 1,164,715 | +0.17(+1.09%) |
Apr 22, 2010 | 15.71 | 15.84 | 15.57 | 15.84 | 1,543,676 | -0.14(-0.90%) |
Apr 21, 2010 | 15.99 | 16.04 | 15.87 | 15.98 | 1,344,212 | -0.11(-0.67%) |
Apr 20, 2010 | 16.09 | 16.11 | 16.03 | 16.09 | 917,761 | +0.19(+1.18%) |
Apr 19, 2010 | 15.79 | 15.93 | 15.74 | 15.90 | 1,567,857 | -0.08(-0.50%) |
Apr 16, 2010 | 16.17 | 16.24 | 15.85 | 15.98 | 1,574,648 | -0.34(-2.08%) |
Apr 15, 2010 | 16.22 | 16.33 | 16.19 | 16.32 | 4,772,222 | -0.04(-0.22%) |
Apr 14, 2010 | 16.29 | 16.38 | 16.21 | 16.36 | 1,959,933 | +0.19(+1.16%) |
Apr 13, 2010 | 16.16 | 16.19 | 16.00 | 16.17 | 944,286 | +0.01(+0.04%) |
Apr 12, 2010 | 16.15 | 16.21 | 16.11 | 16.16 | 990,359 | +0.14(+0.86%) |
Apr 09, 2010 | 15.85 | 16.07 | 15.84 | 16.03 | 1,470,690 | +0.22(+1.37%) |
Apr 08, 2010 | 15.60 | 15.81 | 15.57 | 15.81 | 2,084,405 | -0.03(-0.18%) |
Apr 07, 2010 | 15.86 | 15.90 | 15.76 | 15.84 | 1,832,080 | -0.16(-0.99%) |
Apr 06, 2010 | 15.83 | 16.00 | 15.82 | 16.00 | 3,002,733 | -0.09(-0.58%) |
Apr 05, 2010 | 16.09 | 16.15 | 16.02 | 16.09 | 2,383,966 | +0.02(+0.14%) |
Apr 01, 2010 | 15.98 | 16.07 | 16.07 | 16.07 | 1,448,377 | +0.26(+1.65%) |
Mar 31, 2010 | 15.76 | 15.87 | 15.72 | 15.81 | 2,362,652 | +0.06(+0.41%) |
Mar 30, 2010 | 15.82 | 15.82 | 15.65 | 15.74 | 847,712 | -0.04(-0.27%) |
Mar 29, 2010 | 15.72 | 15.80 | 15.69 | 15.79 | 681,134 | +0.18(+1.16%) |
Mar 26, 2010 | 15.56 | 15.67 | 15.51 | 15.61 | 2,096,330 | +0.18(+1.17%) |
Mar 25, 2010 | 15.52 | 15.63 | 15.43 | 15.43 | 1,709,133 | +0.11(+0.71%) |
Mar 24, 2010 | 15.30 | 15.37 | 15.22 | 15.32 | 2,932,679 | -0.21(-1.35%) |
Mar 23, 2010 | 15.46 | 15.55 | 15.38 | 15.53 | 894,138 | +0.06(+0.42%) |
Mar 22, 2010 | 15.18 | 15.48 | 15.17 | 15.46 | 580,599 | +0.03(+0.19%) |
Mar 19, 2010 | 15.55 | 15.56 | 15.32 | 15.43 | 618,517 | -0.18(-1.16%) |
Mar 18, 2010 | 15.69 | 15.73 | 15.50 | 15.61 | 605,609 | -0.13(-0.83%) |
Mar 17, 2010 | 15.76 | 15.81 | 15.71 | 15.74 | 1,578,073 | +0.08(+0.51%) |
Mar 16, 2010 | 15.55 | 15.68 | 15.49 | 15.66 | 660,516 | +0.22(+1.40%) |
Mar 15, 2010 | 15.37 | 15.46 | 15.36 | 15.45 | 567,059 | -0.13(-0.84%) |
Mar 12, 2010 | 15.61 | 15.61 | 15.50 | 15.58 | 480,376 | +0.09(+0.61%) |
Mar 11, 2010 | 15.41 | 15.49 | 15.34 | 15.48 | 1,390,516 | +0.10(+0.66%) |
Mar 10, 2010 | 15.27 | 15.47 | 15.27 | 15.38 | 726,107 | +0.18(+1.19%) |
Mar 09, 2010 | 15.11 | 15.29 | 15.08 | 15.20 | 2,429,365 | -0.02(-0.14%) |
Mar 08, 2010 | 15.30 | 15.34 | 15.21 | 15.22 | 1,936,095 | -0.04(-0.24%) |
Mar 05, 2010 | 15.13 | 15.30 | 15.09 | 15.26 | 2,066,297 | +0.23(+1.54%) |
Mar 04, 2010 | 15.12 | 15.15 | 14.94 | 15.03 | 2,228,918 | -0.04(-0.24%) |
Mar 03, 2010 | 15.04 | 15.22 | 15.02 | 15.06 | 2,946,996 | +0.15(+1.02%) |
Mar 02, 2010 | 14.89 | 14.98 | 14.80 | 14.91 | 1,084,220 | +0.22(+1.53%) |