Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2010 | 13.43 | 13.53 | 13.28 | 13.43 | 5,329,299 | -0.07(-0.52%) |
May 27, 2010 | 13.37 | 13.67 | 13.32 | 13.50 | 5,164,800 | +0.31(+2.37%) |
May 26, 2010 | 13.53 | 13.54 | 13.15 | 13.19 | 634 | -0.05(-0.35%) |
May 25, 2010 | 12.82 | 13.29 | 12.74 | 13.24 | 8,202,932 | +0.25(+1.92%) |
May 24, 2010 | 13.29 | 13.45 | 12.99 | 12.99 | 4,482,267 | +0.01(+0.06%) |
May 21, 2010 | 12.81 | 13.12 | 12.69 | 12.98 | 9,021,364 | +0.03(+0.24%) |
May 20, 2010 | 12.94 | 13.11 | 12.89 | 12.95 | 193 | -0.59(-4.33%) |
May 19, 2010 | 13.99 | 13.99 | 13.15 | 13.53 | 11,469,693 | -0.66(-4.67%) |
May 18, 2010 | 14.26 | 14.44 | 14.01 | 14.20 | 8,266,939 | -0.10(-0.71%) |
May 17, 2010 | 14.83 | 14.86 | 14.16 | 14.30 | 8,950,223 | -0.49(-3.32%) |
May 14, 2010 | 14.79 | 15.11 | 14.29 | 14.79 | 8,419,271 | +0.09(+0.64%) |
May 13, 2010 | 14.92 | 15.06 | 14.63 | 14.70 | 7,016,801 | -0.40(-2.64%) |
May 12, 2010 | 14.94 | 15.25 | 14.77 | 15.09 | 13,380,686 | +0.49(+3.37%) |
May 11, 2010 | 14.60 | 14.84 | 14.59 | 14.60 | 1,921 | +1.05(+7.71%) |
May 10, 2010 | 13.67 | 13.71 | 13.56 | 13.56 | 11,219,773 | +0.01(+0.06%) |
May 07, 2010 | 13.86 | 14.05 | 13.35 | 13.55 | 13,563,664 | -0.29(-2.09%) |
May 06, 2010 | 13.81 | 13.95 | 13.35 | 13.84 | 6,022 | +0.24(+1.78%) |
May 05, 2010 | 13.60 | 14.07 | 13.49 | 13.60 | 17,576,512 | -0.91(-6.24%) |
May 04, 2010 | 14.44 | 14.65 | 14.13 | 14.50 | 10,683,617 | -0.09(-0.64%) |
May 03, 2010 | 15.01 | 15.10 | 14.52 | 14.59 | 7,798,760 | -0.21(-1.42%) |
Apr 30, 2010 | 14.87 | 15.20 | 14.80 | 14.80 | 8,993,991 | +0.09(+0.59%) |
Apr 29, 2010 | 14.89 | 15.00 | 14.63 | 14.72 | 8,660,522 | -0.09(-0.63%) |
Apr 28, 2010 | 14.34 | 14.98 | 14.15 | 14.81 | 12,796,118 | +0.48(+3.32%) |
Apr 27, 2010 | 13.99 | 14.46 | 13.96 | 14.34 | 9,139,739 | +0.19(+1.32%) |
Apr 26, 2010 | 14.20 | 14.32 | 14.02 | 14.15 | 5,312,562 | -0.02(-0.17%) |
Apr 23, 2010 | 13.91 | 14.24 | 13.86 | 14.17 | 6,585,813 | +0.09(+0.61%) |
Apr 22, 2010 | 13.87 | 14.13 | 13.74 | 14.09 | 6,343,783 | +0.06(+0.44%) |
Apr 21, 2010 | 13.97 | 14.16 | 13.89 | 14.02 | 4,445,791 | +0.14(+1.01%) |
Apr 20, 2010 | 13.98 | 14.13 | 13.88 | 13.88 | 181,895 | +0.02(+0.17%) |
Apr 19, 2010 | 13.54 | 13.86 | 13.50 | 13.86 | 5,309,400 | +0.05(+0.40%) |
Apr 16, 2010 | 14.03 | 14.13 | 13.51 | 13.81 | 9,762,991 | -0.37(-2.59%) |
Apr 15, 2010 | 14.34 | 14.48 | 14.13 | 14.17 | 4,927,127 | -0.25(-1.73%) |
Apr 14, 2010 | 14.41 | 14.57 | 14.20 | 14.42 | 5,339,680 | +0.18(+1.26%) |
Apr 13, 2010 | 14.30 | 14.34 | 14.02 | 14.24 | 4,999,769 | -0.15(-1.03%) |
Apr 12, 2010 | 14.45 | 14.71 | 14.34 | 14.39 | 4,270,342 | -0.09(-0.59%) |
Apr 09, 2010 | 14.43 | 14.59 | 14.32 | 14.48 | 6,332,566 | +0.13(+0.92%) |
Apr 08, 2010 | 14.28 | 14.38 | 14.09 | 14.34 | 5,919,342 | +0.06(+0.44%) |
Apr 07, 2010 | 13.99 | 14.45 | 13.94 | 14.28 | 9,815,401 | +0.43(+3.10%) |
Apr 06, 2010 | 13.78 | 14.12 | 13.77 | 13.85 | 4,723,487 | -0.09(-0.62%) |
Apr 05, 2010 | 13.94 | 14.00 | 13.72 | 13.94 | 4,187,869 | +0.25(+1.82%) |
Apr 01, 2010 | 13.53 | 13.69 | 13.69 | 13.69 | 6,567,804 | +0.35(+2.63%) |
Mar 31, 2010 | 13.52 | 13.59 | 13.26 | 13.34 | 5,545,401 | -0.02(-0.18%) |
Mar 30, 2010 | 13.56 | 13.57 | 13.27 | 13.36 | 6,393,040 | -0.13(-0.98%) |
Mar 29, 2010 | 13.46 | 13.57 | 13.37 | 13.49 | 5,211,849 | +0.23(+1.71%) |
Mar 26, 2010 | 13.15 | 13.44 | 13.07 | 13.27 | 5,869,624 | +0.15(+1.13%) |
Mar 25, 2010 | 13.38 | 13.42 | 13.10 | 13.12 | 6,825,092 | -0.10(-0.77%) |
Mar 24, 2010 | 13.61 | 13.65 | 13.16 | 13.22 | 9,642,528 | -0.69(-4.94%) |
Mar 23, 2010 | 13.81 | 14.13 | 13.67 | 13.91 | 5,597,289 | +0.02(+0.11%) |
Mar 22, 2010 | 13.73 | 14.00 | 13.67 | 13.89 | 5,938,454 | -0.07(-0.50%) |
Mar 19, 2010 | 14.21 | 14.27 | 13.82 | 13.96 | 7,873,210 | -0.11(-0.77%) |
Mar 18, 2010 | 14.04 | 14.29 | 13.91 | 14.07 | 5,593,748 | +0.00(+0.00%) |
Mar 17, 2010 | 14.20 | 14.27 | 14.02 | 14.07 | 8,431,048 | -0.06(-0.44%) |
Mar 16, 2010 | 13.94 | 14.23 | 13.90 | 14.13 | 8,563,370 | +0.41(+3.01%) |
Mar 15, 2010 | 13.61 | 13.72 | 13.60 | 13.72 | 4,955,175 | -0.19(-1.40%) |
Mar 12, 2010 | 14.09 | 14.13 | 13.81 | 13.92 | 6,647,815 | -0.09(-0.61%) |
Mar 11, 2010 | 13.95 | 14.02 | 13.71 | 14.00 | 8,510,398 | -0.06(-0.44%) |
Mar 10, 2010 | 14.44 | 14.60 | 13.99 | 14.06 | 8,577,152 | -0.39(-2.69%) |
Mar 09, 2010 | 14.51 | 14.69 | 14.37 | 14.45 | 5,196,300 | -0.22(-1.49%) |
Mar 08, 2010 | 14.91 | 15.01 | 14.54 | 14.67 | 7,018,926 | -0.19(-1.31%) |
Mar 05, 2010 | 14.74 | 15.01 | 14.72 | 14.86 | 5,659,647 | +0.17(+1.17%) |
Mar 04, 2010 | 14.79 | 14.93 | 14.59 | 14.69 | 6,475,434 | -0.16(-1.10%) |
Mar 03, 2010 | 14.89 | 15.07 | 14.76 | 14.86 | 6,466,062 | +0.11(+0.74%) |
Mar 02, 2010 | 14.59 | 14.99 | 14.49 | 14.75 | 7,069,972 | +0.33(+2.27%) |