Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2010 | 14.96 | 15.04 | 14.59 | 14.90 | 2,256,199 | -0.06(-0.40%) |
May 27, 2010 | 15.19 | 15.31 | 14.79 | 14.96 | 3,809,132 | +0.04(+0.27%) |
May 26, 2010 | 14.93 | 15.24 | 14.58 | 14.92 | 5,253,972 | +0.01(+0.07%) |
May 25, 2010 | 14.77 | 14.91 | 14.31 | 14.91 | 5,040,353 | -0.09(-0.60%) |
May 24, 2010 | 14.95 | 15.29 | 14.40 | 15.00 | 3,071,384 | -0.08(-0.53%) |
May 21, 2010 | 14.64 | 15.09 | 14.43 | 15.08 | 5,861,284 | +0.24(+1.62%) |
May 20, 2010 | 15.19 | 15.41 | 14.83 | 14.84 | 4,815,590 | -0.77(-4.93%) |
May 19, 2010 | 15.65 | 15.92 | 15.49 | 15.61 | 2,992,546 | -0.02(-0.13%) |
May 18, 2010 | 15.87 | 15.96 | 15.52 | 15.63 | 3,562,097 | -0.15(-0.95%) |
May 17, 2010 | 15.83 | 15.94 | 15.50 | 15.78 | 2,849,547 | +0.00(+0.00%) |
May 14, 2010 | 16.15 | 16.28 | 15.69 | 15.78 | 2,564,668 | -0.45(-2.77%) |
May 13, 2010 | 16.33 | 16.40 | 16.16 | 16.23 | 1,766,397 | -0.17(-1.04%) |
May 12, 2010 | 16.13 | 16.43 | 16.03 | 16.40 | 2,660,228 | +0.23(+1.42%) |
May 11, 2010 | 16.23 | 16.34 | 16.05 | 16.17 | 2,852,874 | -0.04(-0.25%) |
May 10, 2010 | 16.16 | 16.54 | 16.05 | 16.21 | 4,362,509 | +0.39(+2.47%) |
May 07, 2010 | 16.06 | 16.07 | 15.29 | 15.82 | 6,663,953 | -0.19(-1.19%) |
May 06, 2010 | 16.39 | 16.66 | 15.25 | 16.01 | 6,991,197 | -0.24(-1.48%) |
May 05, 2010 | 16.08 | 16.34 | 15.86 | 16.25 | 6,225,466 | +0.24(+1.50%) |
May 04, 2010 | 17.14 | 17.14 | 15.89 | 16.01 | 13,177,359 | -2.10(-11.60%) |
May 03, 2010 | 17.92 | 18.14 | 17.73 | 18.11 | 3,269,618 | +0.23(+1.29%) |
Apr 30, 2010 | 17.92 | 18.21 | 17.77 | 17.88 | 3,508,847 | +0.12(+0.68%) |
Apr 29, 2010 | 18.04 | 18.13 | 17.75 | 17.76 | 4,540,210 | -0.26(-1.44%) |
Apr 28, 2010 | 18.10 | 18.20 | 17.94 | 18.02 | 2,415,284 | +0.08(+0.45%) |
Apr 27, 2010 | 18.02 | 18.57 | 17.93 | 17.94 | 3,477,866 | -0.08(-0.44%) |
Apr 26, 2010 | 18.35 | 18.72 | 18.01 | 18.02 | 3,456,462 | -0.26(-1.42%) |
Apr 23, 2010 | 18.25 | 18.38 | 18.04 | 18.28 | 2,469,470 | +0.09(+0.49%) |
Apr 22, 2010 | 18.13 | 18.30 | 17.94 | 18.19 | 2,416,698 | +0.03(+0.17%) |
Apr 21, 2010 | 18.33 | 18.33 | 17.99 | 18.16 | 2,753,967 | -0.06(-0.33%) |
Apr 20, 2010 | 18.28 | 18.32 | 18.00 | 18.22 | 2,990,977 | +0.11(+0.61%) |
Apr 19, 2010 | 18.04 | 18.22 | 17.90 | 18.11 | 3,108,408 | -0.03(-0.17%) |
Apr 16, 2010 | 18.25 | 18.39 | 18.10 | 18.14 | 4,239,275 | -0.13(-0.71%) |
Apr 15, 2010 | 18.33 | 18.39 | 18.17 | 18.27 | 3,022,529 | -0.06(-0.33%) |
Apr 14, 2010 | 17.78 | 18.36 | 17.70 | 18.33 | 4,379,472 | +0.55(+3.09%) |
Apr 13, 2010 | 17.55 | 17.83 | 17.42 | 17.78 | 5,249,075 | +0.22(+1.25%) |
Apr 12, 2010 | 17.73 | 17.83 | 17.54 | 17.56 | 2,359,867 | -0.19(-1.07%) |
Apr 09, 2010 | 17.51 | 17.88 | 17.50 | 17.75 | 3,479,793 | +0.19(+1.08%) |
Apr 08, 2010 | 17.55 | 17.60 | 17.24 | 17.56 | 4,806,413 | -0.01(-0.06%) |
Apr 07, 2010 | 17.96 | 18.08 | 17.49 | 17.57 | 5,964,146 | -0.46(-2.55%) |
Apr 06, 2010 | 18.32 | 18.42 | 17.99 | 18.03 | 6,771,795 | -0.31(-1.69%) |
Apr 05, 2010 | 18.54 | 18.65 | 18.31 | 18.34 | 3,732,988 | -0.19(-1.03%) |
Apr 01, 2010 | 18.78 | 18.53 | 18.53 | 18.53 | 3,163,100 | -0.01(-0.05%) |
Mar 31, 2010 | 18.34 | 18.84 | 18.30 | 18.54 | 4,013,153 | +0.20(+1.09%) |
Mar 30, 2010 | 18.47 | 18.52 | 18.23 | 18.34 | 1,762,610 | -0.07(-0.38%) |
Mar 29, 2010 | 18.62 | 18.62 | 18.22 | 18.41 | 2,473,383 | +0.15(+0.82%) |
Mar 26, 2010 | 18.64 | 18.65 | 18.19 | 18.26 | 2,268,392 | -0.26(-1.40%) |
Mar 25, 2010 | 18.84 | 18.87 | 18.50 | 18.52 | 3,506,700 | -0.15(-0.80%) |
Mar 24, 2010 | 18.83 | 18.92 | 18.59 | 18.67 | 1,797,563 | -0.16(-0.85%) |
Mar 23, 2010 | 18.80 | 19.01 | 18.56 | 18.83 | 3,379,497 | +0.06(+0.32%) |
Mar 22, 2010 | 18.43 | 18.97 | 18.33 | 18.77 | 4,737,552 | +0.10(+0.54%) |
Mar 19, 2010 | 19.63 | 19.65 | 18.63 | 18.67 | 8,233,826 | -0.89(-4.55%) |
Mar 18, 2010 | 19.05 | 19.68 | 19.00 | 19.56 | 4,777,109 | +0.49(+2.57%) |
Mar 17, 2010 | 19.30 | 19.45 | 18.99 | 19.07 | 3,067,690 | -0.11(-0.57%) |
Mar 16, 2010 | 19.35 | 19.72 | 19.08 | 19.18 | 4,135,525 | -0.20(-1.03%) |
Mar 15, 2010 | 19.16 | 19.42 | 18.61 | 19.38 | 7,393,823 | +0.74(+3.97%) |
Mar 12, 2010 | 19.33 | 19.37 | 18.39 | 18.64 | 14,793,695 | -0.64(-3.32%) |
Mar 11, 2010 | 17.47 | 19.56 | 17.40 | 19.28 | 23,730,370 | +1.73(+9.86%) |
Mar 10, 2010 | 17.36 | 17.65 | 17.30 | 17.55 | 4,134,618 | +0.13(+0.75%) |
Mar 09, 2010 | 17.39 | 17.56 | 17.34 | 17.42 | 1,675,200 | -0.10(-0.57%) |
Mar 08, 2010 | 17.41 | 17.54 | 17.30 | 17.52 | 2,332,214 | +0.11(+0.63%) |
Mar 05, 2010 | 17.09 | 17.45 | 17.06 | 17.41 | 2,081,573 | +0.30(+1.75%) |
Mar 04, 2010 | 17.25 | 17.27 | 17.06 | 17.11 | 3,044,343 | -0.04(-0.23%) |
Mar 03, 2010 | 17.40 | 17.44 | 17.14 | 17.15 | 3,859,939 | -0.22(-1.27%) |
Mar 02, 2010 | 17.28 | 17.42 | 17.28 | 17.37 | 4,155,916 | +0.02(+0.12%) |