Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2010 | 14.95 | 15.39 | 14.89 | 14.95 | 5,885,131 | -0.29(-1.91%) |
May 27, 2010 | 15.07 | 15.31 | 15.01 | 15.24 | 6,283,550 | +0.32(+2.12%) |
May 26, 2010 | 14.97 | 15.11 | 14.82 | 14.92 | 8,578,815 | +0.22(+1.53%) |
May 25, 2010 | 14.21 | 14.70 | 14.06 | 14.70 | 458 | +0.16(+1.11%) |
May 24, 2010 | 14.77 | 14.82 | 14.52 | 14.54 | 3,935,195 | -0.19(-1.30%) |
May 21, 2010 | 14.29 | 14.73 | 14.07 | 14.73 | 11,196,127 | +0.36(+2.51%) |
May 20, 2010 | 14.48 | 14.71 | 14.34 | 14.37 | 13,188,194 | -0.83(-5.43%) |
May 19, 2010 | 15.02 | 15.34 | 14.82 | 15.19 | 7,475,211 | +0.02(+0.12%) |
May 18, 2010 | 15.49 | 15.55 | 15.07 | 15.17 | 5,233,474 | -0.08(-0.52%) |
May 17, 2010 | 15.50 | 15.50 | 14.97 | 15.25 | 5,672,147 | -0.22(-1.44%) |
May 14, 2010 | 15.48 | 15.72 | 15.27 | 15.48 | 4,587,328 | -0.42(-2.65%) |
May 13, 2010 | 16.04 | 16.18 | 15.86 | 15.90 | 4,953,541 | -0.15(-0.91%) |
May 12, 2010 | 15.91 | 16.06 | 15.78 | 16.04 | 4,825,413 | +0.29(+1.86%) |
May 11, 2010 | 15.93 | 15.99 | 15.71 | 15.75 | 5,885,291 | +0.02(+0.15%) |
May 10, 2010 | 15.64 | 15.74 | 15.55 | 15.73 | 6,018,760 | +0.71(+4.74%) |
May 07, 2010 | 15.13 | 15.20 | 14.64 | 15.02 | 12,873,046 | +0.05(+0.32%) |
May 06, 2010 | 15.45 | 15.49 | 14.10 | 14.97 | 11,098,002 | -0.58(-3.72%) |
May 05, 2010 | 15.57 | 15.77 | 15.53 | 15.55 | 4,651,287 | -0.38(-2.37%) |
May 04, 2010 | 16.21 | 16.21 | 15.81 | 15.92 | 4,400,244 | -0.43(-2.63%) |
May 03, 2010 | 16.43 | 16.45 | 16.29 | 16.35 | 2,576,879 | +0.10(+0.60%) |
Apr 30, 2010 | 16.54 | 16.55 | 16.23 | 16.26 | 3,789,212 | -0.03(-0.17%) |
Apr 29, 2010 | 16.29 | 16.62 | 16.27 | 16.28 | 4,156,827 | +0.11(+0.66%) |
Apr 28, 2010 | 16.31 | 16.32 | 16.05 | 16.18 | 5,186,858 | -0.02(-0.09%) |
Apr 27, 2010 | 16.59 | 16.71 | 16.17 | 16.19 | 5,239,598 | -0.51(-3.07%) |
Apr 26, 2010 | 16.77 | 16.84 | 16.68 | 16.71 | 3,164,824 | -0.06(-0.36%) |
Apr 23, 2010 | 16.72 | 16.82 | 16.61 | 16.77 | 3,205,513 | -0.01(-0.05%) |
Apr 22, 2010 | 16.60 | 16.79 | 16.50 | 16.78 | 3,974,593 | +0.04(+0.25%) |
Apr 21, 2010 | 16.72 | 16.81 | 16.56 | 16.73 | 4,083,047 | +0.05(+0.31%) |
Apr 20, 2010 | 16.72 | 16.87 | 16.65 | 16.68 | 802,330 | +0.16(+0.95%) |
Apr 19, 2010 | 16.31 | 16.54 | 16.18 | 16.52 | 4,273,641 | +0.12(+0.75%) |
Apr 16, 2010 | 16.71 | 16.83 | 16.37 | 16.40 | 6,016,667 | -0.33(-1.98%) |
Apr 15, 2010 | 16.70 | 16.93 | 16.59 | 16.73 | 4,408,805 | +0.00(+0.01%) |
Apr 14, 2010 | 16.31 | 16.79 | 16.31 | 16.73 | 5,410,166 | +0.49(+3.01%) |
Apr 13, 2010 | 16.14 | 16.28 | 16.08 | 16.24 | 2,975,444 | +0.05(+0.30%) |
Apr 12, 2010 | 16.07 | 16.27 | 16.06 | 16.19 | 1,781,992 | +0.07(+0.41%) |
Apr 09, 2010 | 16.08 | 16.22 | 16.04 | 16.13 | 2,638,314 | +0.01(+0.08%) |
Apr 08, 2010 | 15.81 | 16.17 | 15.70 | 16.12 | 3,054,743 | +0.18(+1.11%) |
Apr 07, 2010 | 16.10 | 16.19 | 15.88 | 15.94 | 3,675,802 | -0.24(-1.50%) |
Apr 06, 2010 | 16.06 | 16.26 | 16.03 | 16.18 | 4,074,202 | +0.03(+0.18%) |
Apr 05, 2010 | 16.33 | 16.33 | 16.04 | 16.15 | 3,846,767 | -0.11(-0.70%) |
Apr 01, 2010 | 16.25 | 16.27 | 16.27 | 16.27 | 9,379,198 | +0.25(+1.55%) |
Mar 31, 2010 | 16.05 | 16.06 | 15.89 | 16.02 | 5,116,271 | +0.02(+0.11%) |
Mar 30, 2010 | 15.92 | 16.03 | 15.92 | 16.00 | 4,771,868 | +0.09(+0.59%) |
Mar 29, 2010 | 15.99 | 16.01 | 15.76 | 15.91 | 8,119,454 | +0.00(+0.01%) |
Mar 26, 2010 | 16.02 | 16.05 | 15.70 | 15.90 | 7,077,102 | -0.12(-0.76%) |
Mar 25, 2010 | 16.04 | 16.21 | 15.98 | 16.03 | 6,277,392 | +0.11(+0.70%) |
Mar 24, 2010 | 15.96 | 15.98 | 15.85 | 15.91 | 3,905,166 | -0.18(-1.09%) |
Mar 23, 2010 | 15.98 | 16.12 | 15.98 | 16.09 | 6,002,339 | +0.16(+1.02%) |
Mar 22, 2010 | 15.60 | 15.96 | 15.59 | 15.93 | 4,611,017 | +0.14(+0.88%) |
Mar 19, 2010 | 15.75 | 15.84 | 15.65 | 15.79 | 4,833,027 | +0.07(+0.45%) |
Mar 18, 2010 | 15.79 | 15.83 | 15.62 | 15.72 | 4,386,673 | -0.12(-0.73%) |
Mar 17, 2010 | 15.91 | 15.95 | 15.77 | 15.83 | 5,280,834 | -0.05(-0.32%) |
Mar 16, 2010 | 15.55 | 15.89 | 15.50 | 15.88 | 9,112,055 | +0.46(+2.96%) |
Mar 15, 2010 | 15.27 | 15.45 | 15.27 | 15.43 | 4,041,037 | +0.22(+1.47%) |
Mar 12, 2010 | 15.06 | 15.27 | 15.06 | 15.20 | 4,179,516 | +0.22(+1.45%) |
Mar 11, 2010 | 14.80 | 14.99 | 14.69 | 14.99 | 3,671,938 | +0.12(+0.82%) |
Mar 10, 2010 | 14.69 | 14.92 | 14.69 | 14.86 | 3,291,004 | +0.14(+0.98%) |
Mar 09, 2010 | 14.79 | 14.89 | 14.67 | 14.72 | 3,967,642 | -0.10(-0.65%) |
Mar 08, 2010 | 14.87 | 14.94 | 14.78 | 14.82 | 3,974,808 | +0.02(+0.15%) |
Mar 05, 2010 | 14.67 | 14.83 | 14.62 | 14.80 | 5,738,232 | +0.26(+1.79%) |
Mar 04, 2010 | 14.49 | 14.58 | 14.42 | 14.54 | 5,083,738 | +0.32(+2.24%) |
Mar 03, 2010 | 14.22 | 14.31 | 14.14 | 14.22 | 3,882,248 | +0.08(+0.55%) |
Mar 02, 2010 | 14.06 | 14.21 | 14.02 | 14.14 | 4,550,170 | +0.23(+1.67%) |