Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2010 | 14.25 | 14.47 | 14.01 | 14.25 | 2,182,116 | -0.12(-0.83%) |
May 27, 2010 | 14.23 | 14.37 | 14.07 | 14.37 | 2,008,148 | +0.34(+2.44%) |
May 26, 2010 | 14.16 | 14.40 | 13.97 | 14.02 | 2,640,689 | -0.07(-0.48%) |
May 25, 2010 | 14.31 | 14.34 | 13.79 | 14.09 | 5,276,552 | -0.44(-3.03%) |
May 24, 2010 | 15.21 | 15.36 | 14.53 | 14.53 | 3,669,703 | -0.75(-4.88%) |
May 21, 2010 | 14.72 | 15.29 | 14.65 | 15.28 | 3,425,640 | +0.43(+2.91%) |
May 20, 2010 | 15.22 | 15.30 | 14.84 | 14.84 | 2,547,992 | -0.60(-3.86%) |
May 19, 2010 | 15.60 | 15.60 | 15.23 | 15.44 | 3,494,366 | -0.25(-1.61%) |
May 18, 2010 | 16.02 | 16.11 | 15.57 | 15.69 | 193,257 | -0.19(-1.22%) |
May 17, 2010 | 16.10 | 16.27 | 15.80 | 15.89 | 2,272,182 | -0.21(-1.30%) |
May 14, 2010 | 16.09 | 16.36 | 16.05 | 16.09 | 2,100,137 | -0.29(-1.77%) |
May 13, 2010 | 16.36 | 16.76 | 16.36 | 16.39 | 1,601,243 | +0.04(+0.23%) |
May 12, 2010 | 16.47 | 16.59 | 16.29 | 16.35 | 2,004,303 | -0.05(-0.32%) |
May 11, 2010 | 16.45 | 16.53 | 16.34 | 16.40 | 1,801,332 | -0.18(-1.08%) |
May 10, 2010 | 16.51 | 16.63 | 16.40 | 16.58 | 3,999,591 | -0.31(-1.85%) |
May 07, 2010 | 17.33 | 17.35 | 16.84 | 16.89 | 2,623,691 | -0.44(-2.54%) |
May 06, 2010 | 17.33 | 17.75 | 16.81 | 17.33 | 268 | -0.18(-1.02%) |
May 05, 2010 | 17.44 | 17.58 | 17.37 | 17.51 | 1,892,180 | -0.15(-0.84%) |
May 04, 2010 | 17.72 | 17.79 | 17.53 | 17.66 | 1,314,058 | -0.22(-1.25%) |
May 03, 2010 | 17.76 | 17.90 | 17.71 | 17.88 | 1,314,748 | +0.14(+0.80%) |
Apr 30, 2010 | 17.82 | 17.88 | 17.70 | 17.74 | 2,050,305 | -0.04(-0.21%) |
Apr 29, 2010 | 17.67 | 17.85 | 17.63 | 17.78 | 1,512,373 | +0.24(+1.36%) |
Apr 28, 2010 | 17.44 | 17.55 | 17.32 | 17.54 | 1,782,984 | +0.27(+1.55%) |
Apr 27, 2010 | 17.41 | 17.65 | 17.13 | 17.27 | 2,129,855 | -0.23(-1.32%) |
Apr 26, 2010 | 17.32 | 17.60 | 17.27 | 17.50 | 1,282,063 | +0.13(+0.77%) |
Apr 23, 2010 | 17.38 | 17.51 | 17.21 | 17.37 | 845,758 | -0.04(-0.26%) |
Apr 22, 2010 | 16.85 | 17.44 | 16.80 | 17.41 | 1,521,896 | +0.43(+2.54%) |
Apr 21, 2010 | 16.94 | 17.12 | 16.93 | 16.98 | 1,038,760 | +0.01(+0.04%) |
Apr 20, 2010 | 16.84 | 17.02 | 16.80 | 16.97 | 669,452 | +0.18(+1.06%) |
Apr 19, 2010 | 16.79 | 16.91 | 16.63 | 16.80 | 1,478,927 | -0.02(-0.13%) |
Apr 16, 2010 | 16.81 | 17.10 | 16.81 | 16.82 | 1,444,672 | -0.07(-0.40%) |
Apr 15, 2010 | 16.82 | 16.92 | 16.72 | 16.88 | 1,490,276 | +0.01(+0.09%) |
Apr 14, 2010 | 16.33 | 16.88 | 16.33 | 16.87 | 2,206,100 | +0.57(+3.52%) |
Apr 13, 2010 | 16.30 | 16.38 | 16.17 | 16.30 | 906,611 | -0.06(-0.36%) |
Apr 12, 2010 | 16.28 | 16.39 | 16.11 | 16.36 | 1,356,184 | +0.07(+0.46%) |
Apr 09, 2010 | 15.89 | 16.29 | 15.84 | 16.28 | 1,289,003 | +0.39(+2.49%) |
Apr 08, 2010 | 15.80 | 15.91 | 15.72 | 15.89 | 1,260,678 | +0.01(+0.05%) |
Apr 07, 2010 | 15.87 | 15.95 | 15.78 | 15.88 | 1,531,500 | +0.03(+0.19%) |
Apr 06, 2010 | 15.77 | 15.92 | 15.70 | 15.85 | 1,658,483 | -0.01(-0.09%) |
Apr 05, 2010 | 15.89 | 15.95 | 15.77 | 15.86 | 1,271,597 | -0.02(-0.14%) |
Apr 01, 2010 | 15.95 | 15.89 | 15.89 | 15.89 | 1,080,229 | -0.04(-0.28%) |
Mar 31, 2010 | 16.06 | 16.10 | 15.90 | 15.93 | 1,354,684 | -0.18(-1.11%) |
Mar 30, 2010 | 16.11 | 16.26 | 16.03 | 16.11 | 935,292 | -0.07(-0.46%) |
Mar 29, 2010 | 16.00 | 16.44 | 15.98 | 16.18 | 1,245,570 | +0.26(+1.64%) |
Mar 26, 2010 | 16.06 | 16.15 | 15.89 | 15.92 | 733,451 | -0.13(-0.79%) |
Mar 25, 2010 | 16.17 | 16.31 | 16.04 | 16.05 | 856,140 | -0.05(-0.32%) |
Mar 24, 2010 | 16.13 | 16.22 | 16.04 | 16.10 | 798,873 | -0.10(-0.60%) |
Mar 23, 2010 | 16.51 | 16.58 | 16.15 | 16.20 | 2,185,501 | -0.29(-1.76%) |
Mar 22, 2010 | 16.33 | 16.51 | 16.30 | 16.49 | 795,827 | +0.13(+0.82%) |
Mar 19, 2010 | 16.69 | 16.81 | 16.36 | 16.36 | 1,588,441 | -0.18(-1.08%) |
Mar 18, 2010 | 16.59 | 16.69 | 16.50 | 16.53 | 1,111,032 | -0.07(-0.45%) |
Mar 17, 2010 | 16.47 | 16.64 | 16.43 | 16.61 | 900,986 | +0.16(+0.95%) |
Mar 16, 2010 | 16.44 | 16.53 | 16.39 | 16.45 | 787,964 | +0.01(+0.04%) |
Mar 15, 2010 | 16.40 | 16.47 | 16.33 | 16.44 | 1,048,267 | +0.01(+0.05%) |
Mar 12, 2010 | 16.45 | 16.46 | 16.28 | 16.44 | 1,178,533 | +0.04(+0.23%) |
Mar 11, 2010 | 16.32 | 16.42 | 16.19 | 16.40 | 886,655 | -0.10(-0.58%) |
Mar 10, 2010 | 16.27 | 16.56 | 16.25 | 16.50 | 1,407,573 | +0.19(+1.13%) |
Mar 09, 2010 | 15.82 | 16.42 | 15.82 | 16.31 | 1,556,359 | +0.44(+2.75%) |
Mar 08, 2010 | 16.05 | 16.07 | 15.84 | 15.87 | 1,695,104 | -0.19(-1.20%) |
Mar 05, 2010 | 15.85 | 16.10 | 15.76 | 16.07 | 2,822,423 | +0.25(+1.59%) |
Mar 04, 2010 | 15.75 | 15.84 | 15.71 | 15.82 | 1,277,215 | +0.06(+0.38%) |
Mar 03, 2010 | 15.83 | 15.87 | 15.63 | 15.76 | 1,435,792 | -0.10(-0.66%) |
Mar 02, 2010 | 15.85 | 15.94 | 15.79 | 15.86 | 985,262 | +0.01(+0.05%) |