Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2010 | 13.51 | 13.71 | 13.43 | 13.51 | 2,819,646 | -0.16(-1.19%) |
May 27, 2010 | 13.36 | 13.69 | 13.30 | 13.68 | 3,692,163 | +0.77(+5.96%) |
May 26, 2010 | 13.12 | 13.25 | 12.86 | 12.91 | 4,916,385 | -0.20(-1.56%) |
May 25, 2010 | 12.77 | 13.12 | 12.68 | 13.11 | 5,350,627 | -0.13(-0.96%) |
May 24, 2010 | 13.33 | 13.42 | 13.19 | 13.24 | 3,168,800 | -0.34(-2.49%) |
May 21, 2010 | 13.24 | 13.62 | 13.20 | 13.58 | 5,457,822 | +0.12(+0.90%) |
May 20, 2010 | 13.32 | 13.73 | 13.27 | 13.46 | 6,302,909 | -0.42(-3.01%) |
May 19, 2010 | 13.72 | 13.91 | 13.60 | 13.87 | 7,936,250 | +0.03(+0.20%) |
May 18, 2010 | 14.23 | 14.26 | 13.76 | 13.84 | 13,285,359 | -0.21(-1.48%) |
May 17, 2010 | 14.05 | 14.17 | 13.68 | 14.05 | 12,247,654 | +0.07(+0.53%) |
May 14, 2010 | 13.98 | 14.34 | 13.82 | 13.98 | 3,260,482 | -0.45(-3.13%) |
May 13, 2010 | 14.55 | 14.67 | 14.43 | 14.43 | 2,770,686 | -0.12(-0.82%) |
May 12, 2010 | 14.50 | 14.65 | 14.47 | 14.55 | 3,477,753 | +0.34(+2.38%) |
May 11, 2010 | 14.32 | 14.42 | 14.20 | 14.21 | 3,237,738 | -0.04(-0.25%) |
May 10, 2010 | 14.20 | 14.26 | 14.16 | 14.25 | 5,526,906 | +0.72(+5.29%) |
May 07, 2010 | 13.72 | 13.87 | 13.24 | 13.53 | 7,987,792 | -0.10(-0.75%) |
May 06, 2010 | 14.08 | 15.24 | 13.11 | 13.63 | 6,357,623 | -0.56(-3.93%) |
May 05, 2010 | 14.25 | 14.39 | 14.15 | 14.19 | 5,662,736 | -0.34(-2.33%) |
May 04, 2010 | 14.73 | 14.75 | 14.48 | 14.53 | 1,836,832 | -0.64(-4.23%) |
May 03, 2010 | 15.11 | 15.22 | 15.07 | 15.17 | 3,002,419 | +0.08(+0.51%) |
Apr 30, 2010 | 15.22 | 15.30 | 15.04 | 15.09 | 4,124,570 | -0.06(-0.37%) |
Apr 29, 2010 | 15.08 | 15.18 | 15.03 | 15.15 | 3,187,169 | +0.19(+1.27%) |
Apr 28, 2010 | 15.07 | 15.09 | 14.76 | 14.96 | 4,164,795 | -0.07(-0.47%) |
Apr 27, 2010 | 15.47 | 15.64 | 14.97 | 15.03 | 1,919,586 | -0.68(-4.31%) |
Apr 26, 2010 | 15.67 | 15.76 | 15.64 | 15.71 | 680,777 | +0.08(+0.50%) |
Apr 23, 2010 | 15.46 | 15.67 | 15.44 | 15.63 | 1,193,174 | +0.17(+1.10%) |
Apr 22, 2010 | 15.33 | 15.46 | 15.20 | 15.46 | 1,581,395 | -0.14(-0.90%) |
Apr 21, 2010 | 15.61 | 15.66 | 15.49 | 15.60 | 1,377,057 | -0.11(-0.67%) |
Apr 20, 2010 | 15.71 | 15.72 | 15.64 | 15.71 | 940,186 | +0.18(+1.18%) |
Apr 19, 2010 | 15.42 | 15.55 | 15.37 | 15.52 | 1,606,167 | -0.08(-0.50%) |
Apr 16, 2010 | 15.79 | 15.85 | 15.47 | 15.60 | 1,613,124 | -0.33(-2.08%) |
Apr 15, 2010 | 15.83 | 15.94 | 15.80 | 15.93 | 4,888,828 | -0.04(-0.22%) |
Apr 14, 2010 | 15.90 | 15.99 | 15.83 | 15.97 | 2,007,823 | +0.18(+1.16%) |
Apr 13, 2010 | 15.77 | 15.80 | 15.62 | 15.79 | 967,359 | +0.01(+0.04%) |
Apr 12, 2010 | 15.76 | 15.83 | 15.72 | 15.78 | 1,014,557 | +0.13(+0.86%) |
Apr 09, 2010 | 15.47 | 15.69 | 15.46 | 15.64 | 1,506,625 | +0.21(+1.37%) |
Apr 08, 2010 | 15.23 | 15.43 | 15.20 | 15.43 | 2,135,336 | -0.03(-0.18%) |
Apr 07, 2010 | 15.48 | 15.52 | 15.38 | 15.46 | 1,876,846 | -0.16(-0.99%) |
Apr 06, 2010 | 15.45 | 15.62 | 15.45 | 15.62 | 3,076,102 | -0.09(-0.58%) |
Apr 05, 2010 | 15.71 | 15.76 | 15.64 | 15.71 | 2,442,216 | +0.02(+0.14%) |
Apr 01, 2010 | 15.59 | 15.69 | 15.69 | 15.69 | 1,483,767 | +0.25(+1.65%) |
Mar 31, 2010 | 15.38 | 15.50 | 15.34 | 15.43 | 2,420,382 | +0.06(+0.41%) |
Mar 30, 2010 | 15.45 | 15.45 | 15.28 | 15.37 | 868,426 | -0.04(-0.27%) |
Mar 29, 2010 | 15.35 | 15.43 | 15.31 | 15.41 | 697,777 | +0.18(+1.16%) |
Mar 26, 2010 | 15.19 | 15.30 | 15.14 | 15.23 | 2,147,552 | +0.18(+1.17%) |
Mar 25, 2010 | 15.15 | 15.26 | 15.06 | 15.06 | 1,750,894 | +0.11(+0.71%) |
Mar 24, 2010 | 14.93 | 15.00 | 14.85 | 14.95 | 3,004,337 | -0.20(-1.35%) |
Mar 23, 2010 | 15.09 | 15.18 | 15.01 | 15.16 | 915,985 | +0.06(+0.42%) |
Mar 22, 2010 | 14.82 | 15.11 | 14.80 | 15.09 | 594,786 | +0.03(+0.19%) |
Mar 19, 2010 | 15.18 | 15.19 | 14.95 | 15.07 | 633,630 | -0.18(-1.16%) |
Mar 18, 2010 | 15.31 | 15.35 | 15.13 | 15.24 | 620,407 | -0.13(-0.83%) |
Mar 17, 2010 | 15.38 | 15.43 | 15.33 | 15.37 | 1,616,632 | +0.08(+0.51%) |
Mar 16, 2010 | 15.18 | 15.31 | 15.12 | 15.29 | 676,655 | +0.21(+1.40%) |
Mar 15, 2010 | 15.00 | 15.09 | 14.99 | 15.08 | 580,915 | -0.13(-0.84%) |
Mar 12, 2010 | 15.23 | 15.24 | 15.13 | 15.21 | 492,114 | +0.09(+0.61%) |
Mar 11, 2010 | 15.04 | 15.12 | 14.97 | 15.11 | 1,424,492 | +0.10(+0.66%) |
Mar 10, 2010 | 14.91 | 15.10 | 14.90 | 15.02 | 743,849 | +0.18(+1.19%) |
Mar 09, 2010 | 14.75 | 14.92 | 14.72 | 14.84 | 2,488,725 | -0.02(-0.14%) |
Mar 08, 2010 | 14.93 | 14.97 | 14.85 | 14.86 | 1,983,402 | -0.04(-0.24%) |
Mar 05, 2010 | 14.77 | 14.93 | 14.73 | 14.90 | 2,116,785 | +0.23(+1.54%) |
Mar 04, 2010 | 14.76 | 14.79 | 14.58 | 14.67 | 2,283,380 | -0.04(-0.24%) |
Mar 03, 2010 | 14.68 | 14.86 | 14.66 | 14.71 | 3,019,004 | +0.15(+1.02%) |
Mar 02, 2010 | 14.54 | 14.62 | 14.44 | 14.56 | 1,110,712 | +0.22(+1.53%) |