Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2010 | 15.22 | 15.47 | 14.85 | 15.20 | 1,700,249 | -0.02(-0.13%) |
May 27, 2010 | 14.44 | 15.24 | 14.23 | 15.22 | 2,131,279 | +1.26(+9.03%) |
May 26, 2010 | 14.81 | 15.16 | 13.90 | 13.96 | 2,286,220 | -0.65(-4.45%) |
May 25, 2010 | 13.48 | 14.70 | 12.96 | 14.61 | 3,583,994 | +0.76(+5.49%) |
May 24, 2010 | 14.11 | 14.90 | 13.83 | 13.85 | 1,448,216 | -0.64(-4.42%) |
May 21, 2010 | 13.72 | 14.63 | 13.50 | 14.49 | 2,145,875 | +0.63(+4.55%) |
May 20, 2010 | 13.74 | 14.24 | 13.50 | 13.86 | 2,692,595 | -0.48(-3.35%) |
May 19, 2010 | 14.60 | 14.69 | 13.86 | 14.34 | 1,303,863 | -0.30(-2.05%) |
May 18, 2010 | 15.19 | 15.44 | 14.63 | 14.64 | 826,345 | -0.50(-3.30%) |
May 17, 2010 | 15.26 | 15.50 | 14.60 | 15.14 | 1,037,547 | -0.08(-0.53%) |
May 14, 2010 | 15.94 | 16.13 | 14.90 | 15.22 | 3,140,853 | -1.04(-6.40%) |
May 13, 2010 | 15.26 | 16.57 | 15.19 | 16.26 | 4,190,058 | +1.00(+6.55%) |
May 12, 2010 | 14.69 | 15.30 | 14.51 | 15.26 | 1,397,909 | +0.72(+4.95%) |
May 11, 2010 | 14.85 | 14.90 | 13.73 | 14.54 | 1,487,394 | +0.62(+4.44%) |
May 10, 2010 | 14.03 | 14.14 | 13.61 | 13.92 | 2,544,346 | +0.92(+7.10%) |
May 07, 2010 | 13.30 | 13.73 | 12.90 | 13.00 | 2,509,738 | -0.32(-2.40%) |
May 06, 2010 | 13.95 | 13.95 | 12.66 | 13.32 | 4,204,776 | -0.83(-5.87%) |
May 05, 2010 | 13.75 | 14.44 | 13.35 | 14.15 | 1,538,197 | +0.08(+0.57%) |
May 04, 2010 | 15.16 | 15.27 | 13.86 | 14.07 | 2,863,781 | -1.44(-9.28%) |
May 03, 2010 | 15.01 | 15.54 | 14.87 | 15.51 | 1,657,470 | +0.55(+3.68%) |
Apr 30, 2010 | 15.64 | 15.81 | 14.88 | 14.96 | 1,392,598 | -0.77(-4.90%) |
Apr 29, 2010 | 15.32 | 15.90 | 15.24 | 15.73 | 1,596,168 | +0.44(+2.88%) |
Apr 28, 2010 | 15.13 | 15.46 | 14.82 | 15.29 | 1,749,338 | +0.21(+1.39%) |
Apr 27, 2010 | 15.76 | 16.11 | 15.06 | 15.08 | 1,376,699 | -0.87(-5.45%) |
Apr 26, 2010 | 15.66 | 16.10 | 15.61 | 15.95 | 823,242 | +0.29(+1.85%) |
Apr 23, 2010 | 16.01 | 16.14 | 15.57 | 15.66 | 1,094,335 | -0.43(-2.67%) |
Apr 22, 2010 | 16.12 | 16.22 | 15.45 | 16.09 | 1,087,514 | -0.14(-0.86%) |
Apr 21, 2010 | 16.52 | 16.75 | 16.17 | 16.23 | 1,180,469 | -0.35(-2.11%) |
Apr 20, 2010 | 16.43 | 16.75 | 16.25 | 16.58 | 1,162,693 | +0.23(+1.41%) |
Apr 19, 2010 | 16.67 | 16.74 | 16.11 | 16.35 | 1,983,158 | -0.41(-2.45%) |
Apr 16, 2010 | 16.93 | 17.00 | 16.45 | 16.76 | 1,694,738 | -0.16(-0.95%) |
Apr 15, 2010 | 16.90 | 17.19 | 16.75 | 16.92 | 1,325,214 | +0.01(+0.06%) |
Apr 14, 2010 | 16.61 | 16.91 | 16.43 | 16.91 | 1,804,717 | +0.49(+2.98%) |
Apr 13, 2010 | 16.75 | 16.75 | 16.33 | 16.42 | 866,412 | -0.30(-1.79%) |
Apr 12, 2010 | 16.26 | 16.92 | 16.14 | 16.72 | 1,713,824 | +0.62(+3.85%) |
Apr 09, 2010 | 16.05 | 16.29 | 15.50 | 16.10 | 2,346,119 | -0.02(-0.12%) |
Apr 08, 2010 | 16.20 | 16.39 | 15.90 | 16.12 | 1,006,559 | -0.25(-1.53%) |
Apr 07, 2010 | 16.55 | 16.77 | 16.03 | 16.37 | 1,864,829 | -0.31(-1.86%) |
Apr 06, 2010 | 16.06 | 17.07 | 15.90 | 16.68 | 2,467,924 | +0.53(+3.28%) |
Apr 05, 2010 | 15.79 | 16.45 | 15.78 | 16.15 | 1,449,278 | +0.39(+2.47%) |
Apr 01, 2010 | 15.75 | 15.76 | 15.76 | 15.76 | 1,084,700 | +0.11(+0.70%) |
Mar 31, 2010 | 15.77 | 16.09 | 15.62 | 15.65 | 1,633,172 | -0.29(-1.82%) |
Mar 30, 2010 | 15.41 | 15.99 | 15.41 | 15.94 | 1,970,805 | +0.55(+3.57%) |
Mar 29, 2010 | 15.48 | 15.95 | 15.25 | 15.39 | 1,378,890 | -0.06(-0.39%) |
Mar 26, 2010 | 15.45 | 15.89 | 15.18 | 15.45 | 1,965,897 | +0.16(+1.05%) |
Mar 25, 2010 | 15.28 | 15.99 | 15.21 | 15.29 | 1,951,256 | +0.30(+2.00%) |
Mar 24, 2010 | 15.64 | 15.84 | 14.97 | 14.99 | 2,427,338 | -0.77(-4.89%) |
Mar 23, 2010 | 15.11 | 15.99 | 15.10 | 15.76 | 2,631,599 | +0.61(+4.03%) |
Mar 22, 2010 | 14.91 | 15.39 | 14.81 | 15.15 | 1,619,045 | +0.05(+0.33%) |
Mar 19, 2010 | 15.30 | 15.30 | 14.96 | 15.10 | 2,912,752 | -0.27(-1.76%) |
Mar 18, 2010 | 14.56 | 15.44 | 14.40 | 15.37 | 9,283,289 | +1.24(+8.78%) |
Mar 17, 2010 | 14.26 | 14.80 | 14.09 | 14.13 | 1,334,528 | -0.17(-1.19%) |
Mar 16, 2010 | 14.36 | 14.78 | 14.10 | 14.30 | 1,533,580 | -0.51(-3.44%) |
Mar 15, 2010 | 14.55 | 14.90 | 14.10 | 14.81 | 3,357,916 | +0.83(+5.94%) |
Mar 12, 2010 | 13.60 | 14.00 | 13.42 | 13.98 | 1,032,918 | +0.42(+3.10%) |
Mar 11, 2010 | 13.59 | 13.64 | 13.40 | 13.56 | 851,059 | -0.10(-0.73%) |
Mar 10, 2010 | 13.50 | 13.75 | 13.41 | 13.66 | 786,548 | +0.12(+0.89%) |
Mar 09, 2010 | 13.18 | 13.57 | 13.10 | 13.54 | 982,254 | +0.24(+1.80%) |
Mar 08, 2010 | 13.17 | 13.34 | 13.05 | 13.30 | 867,020 | +0.22(+1.68%) |
Mar 05, 2010 | 13.46 | 13.60 | 12.99 | 13.08 | 1,137,272 | -0.26(-1.95%) |
Mar 04, 2010 | 12.28 | 13.44 | 12.00 | 13.34 | 3,309,975 | +0.41(+3.17%) |
Mar 03, 2010 | 12.90 | 13.00 | 12.82 | 12.93 | 1,721,361 | +0.05(+0.39%) |
Mar 02, 2010 | 12.84 | 12.90 | 12.70 | 12.88 | 1,247,945 | +0.13(+1.02%) |