Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2010 | 13.25 | 13.45 | 12.69 | 12.95 | 1,456,257 | -0.30(-2.26%) |
May 27, 2010 | 12.70 | 13.27 | 12.44 | 13.25 | 2,271,153 | +1.16(+9.59%) |
May 26, 2010 | 12.58 | 12.90 | 12.00 | 12.09 | 1,616,629 | -0.08(-0.66%) |
May 25, 2010 | 11.33 | 12.25 | 11.21 | 12.17 | 1,922,561 | -0.03(-0.25%) |
May 24, 2010 | 12.75 | 13.20 | 12.06 | 12.20 | 2,142,869 | -0.75(-5.79%) |
May 21, 2010 | 12.00 | 13.65 | 11.77 | 12.95 | 3,100,201 | +0.66(+5.37%) |
May 20, 2010 | 11.42 | 13.06 | 11.12 | 12.29 | 3,534,770 | +0.29(+2.42%) |
May 19, 2010 | 12.67 | 12.75 | 11.29 | 12.00 | 3,088,717 | -0.79(-6.18%) |
May 18, 2010 | 13.58 | 13.84 | 12.70 | 12.79 | 1,899,121 | -0.48(-3.62%) |
May 17, 2010 | 14.27 | 14.27 | 12.82 | 13.27 | 1,971,741 | -0.98(-6.88%) |
May 14, 2010 | 14.74 | 14.74 | 13.80 | 14.25 | 1,529,691 | -0.71(-4.75%) |
May 13, 2010 | 14.89 | 15.39 | 14.75 | 14.96 | 1,142,225 | -0.07(-0.47%) |
May 12, 2010 | 14.92 | 15.17 | 14.82 | 15.03 | 1,043,596 | +0.29(+1.97%) |
May 11, 2010 | 14.95 | 15.17 | 14.71 | 14.74 | 1,503,463 | -0.43(-2.83%) |
May 10, 2010 | 15.21 | 15.69 | 15.05 | 15.17 | 1,966,984 | +1.06(+7.51%) |
May 07, 2010 | 14.23 | 14.88 | 13.37 | 14.11 | 3,073,743 | +0.02(+0.14%) |
May 06, 2010 | 16.00 | 16.08 | 12.65 | 14.09 | 6,902,440 | -2.05(-12.70%) |
May 05, 2010 | 16.57 | 17.35 | 16.00 | 16.14 | 3,368,799 | -0.70(-4.16%) |
May 04, 2010 | 17.46 | 17.60 | 16.80 | 16.84 | 2,098,356 | -1.18(-6.55%) |
May 03, 2010 | 17.49 | 18.08 | 17.43 | 18.02 | 1,522,046 | +0.76(+4.40%) |
Apr 30, 2010 | 18.21 | 18.29 | 17.22 | 17.26 | 2,155,428 | -1.05(-5.73%) |
Apr 29, 2010 | 18.49 | 18.76 | 18.04 | 18.31 | 2,189,823 | +0.55(+3.10%) |
Apr 28, 2010 | 16.98 | 17.87 | 16.88 | 17.76 | 2,195,224 | +0.92(+5.46%) |
Apr 27, 2010 | 17.94 | 18.17 | 16.84 | 16.84 | 2,364,971 | -1.10(-6.12%) |
Apr 26, 2010 | 18.29 | 18.74 | 17.82 | 17.94 | 2,276,314 | -0.38(-2.09%) |
Apr 23, 2010 | 18.50 | 18.60 | 18.25 | 18.32 | 1,724,697 | -0.13(-0.70%) |
Apr 22, 2010 | 18.00 | 18.74 | 17.46 | 18.45 | 5,846,009 | +0.19(+1.04%) |
Apr 21, 2010 | 19.32 | 19.40 | 17.66 | 18.26 | 8,472,382 | -3.07(-14.39%) |
Apr 20, 2010 | 21.11 | 21.48 | 20.72 | 21.33 | 2,574,789 | +0.40(+1.91%) |
Apr 19, 2010 | 21.17 | 21.38 | 20.35 | 20.93 | 3,757,864 | -1.16(-5.25%) |
Apr 16, 2010 | 23.50 | 23.54 | 21.64 | 22.09 | 4,387,144 | -1.45(-6.16%) |
Apr 15, 2010 | 23.50 | 24.44 | 22.88 | 23.54 | 3,252,760 | -0.17(-0.72%) |
Apr 14, 2010 | 24.60 | 24.65 | 23.50 | 23.71 | 2,244,172 | -0.61(-2.51%) |
Apr 13, 2010 | 24.70 | 24.73 | 24.14 | 24.32 | 1,200,691 | +0.08(+0.33%) |
Apr 12, 2010 | 23.91 | 24.75 | 23.87 | 24.24 | 1,765,791 | +0.14(+0.58%) |
Apr 09, 2010 | 25.60 | 25.64 | 24.01 | 24.10 | 2,650,837 | -1.55(-6.04%) |
Apr 08, 2010 | 25.85 | 25.95 | 25.25 | 25.65 | 2,074,410 | -0.32(-1.23%) |
Apr 07, 2010 | 25.01 | 26.26 | 24.89 | 25.97 | 3,692,808 | +1.56(+6.39%) |
Apr 06, 2010 | 23.93 | 24.48 | 23.85 | 24.41 | 1,383,480 | +0.26(+1.08%) |
Apr 05, 2010 | 24.11 | 24.45 | 23.45 | 24.15 | 2,059,583 | +0.09(+0.37%) |
Apr 01, 2010 | 24.71 | 24.06 | 24.06 | 24.06 | 2,357,700 | -0.26(-1.07%) |
Mar 31, 2010 | 24.79 | 25.12 | 24.16 | 24.32 | 1,549,425 | -0.75(-2.99%) |
Mar 30, 2010 | 23.84 | 25.07 | 23.55 | 25.07 | 3,755,844 | +1.27(+5.34%) |
Mar 29, 2010 | 22.58 | 23.86 | 22.51 | 23.80 | 3,440,869 | +1.77(+8.03%) |
Mar 26, 2010 | 21.57 | 22.93 | 21.57 | 22.03 | 2,957,030 | +0.53(+2.47%) |
Mar 25, 2010 | 22.40 | 22.78 | 21.47 | 21.50 | 1,840,932 | -0.52(-2.36%) |
Mar 24, 2010 | 22.11 | 22.46 | 21.80 | 22.02 | 1,281,453 | -0.43(-1.92%) |
Mar 23, 2010 | 21.53 | 22.49 | 21.40 | 22.45 | 1,318,927 | +1.17(+5.50%) |
Mar 22, 2010 | 21.78 | 21.78 | 21.01 | 21.28 | 1,220,394 | -0.72(-3.27%) |
Mar 19, 2010 | 21.69 | 22.18 | 21.37 | 22.00 | 1,880,768 | +0.43(+1.99%) |
Mar 18, 2010 | 22.03 | 22.03 | 21.33 | 21.57 | 1,475,828 | -0.67(-3.01%) |
Mar 17, 2010 | 22.43 | 22.75 | 22.18 | 22.24 | 770,834 | -0.14(-0.63%) |
Mar 16, 2010 | 22.57 | 22.65 | 22.12 | 22.38 | 720,538 | -0.02(-0.09%) |
Mar 15, 2010 | 22.22 | 23.36 | 22.17 | 22.40 | 1,518,228 | -0.59(-2.57%) |
Mar 12, 2010 | 23.45 | 23.60 | 22.81 | 22.99 | 1,384,713 | -0.29(-1.25%) |
Mar 11, 2010 | 21.48 | 23.38 | 21.22 | 23.28 | 3,621,836 | +1.59(+7.33%) |
Mar 10, 2010 | 21.06 | 21.75 | 20.94 | 21.69 | 1,679,287 | +0.78(+3.73%) |
Mar 09, 2010 | 20.61 | 21.13 | 20.40 | 20.91 | 1,205,138 | +0.01(+0.05%) |
Mar 08, 2010 | 21.59 | 21.68 | 20.81 | 20.90 | 1,829,179 | -0.63(-2.93%) |
Mar 05, 2010 | 20.94 | 21.80 | 20.85 | 21.53 | 2,119,085 | +0.76(+3.66%) |
Mar 04, 2010 | 20.91 | 21.10 | 20.46 | 20.77 | 1,648,490 | +0.24(+1.17%) |
Mar 03, 2010 | 20.55 | 21.60 | 20.30 | 20.53 | 3,885,436 | +0.30(+1.48%) |
Mar 02, 2010 | 19.16 | 20.28 | 19.12 | 20.23 | 3,141,599 | +1.13(+5.92%) |