Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2010 | 15.59 | 16.20 | 15.36 | 15.59 | 11,193,157 | -0.40(-2.50%) |
May 27, 2010 | 15.37 | 16.02 | 15.19 | 15.99 | 10,404,553 | +1.19(+8.04%) |
May 26, 2010 | 15.03 | 15.45 | 14.70 | 14.80 | 200 | +0.09(+0.61%) |
May 25, 2010 | 13.69 | 14.76 | 13.54 | 14.71 | 694 | +0.34(+2.37%) |
May 24, 2010 | 14.48 | 15.14 | 14.27 | 14.37 | 11,761,548 | -0.14(-0.96%) |
May 21, 2010 | 13.55 | 14.59 | 13.39 | 14.51 | 11,804,455 | +0.68(+4.92%) |
May 20, 2010 | 13.87 | 14.49 | 13.75 | 13.83 | 16,227 | -1.09(-7.31%) |
May 19, 2010 | 14.64 | 15.26 | 14.30 | 14.92 | 10,617,508 | -0.01(-0.07%) |
May 18, 2010 | 15.59 | 15.63 | 14.78 | 14.93 | 1,200 | -0.39(-2.55%) |
May 17, 2010 | 15.69 | 15.82 | 14.76 | 15.32 | 11,986,747 | -0.27(-1.73%) |
May 14, 2010 | 15.59 | 16.02 | 15.32 | 15.59 | 9,857,604 | -0.70(-4.30%) |
May 13, 2010 | 16.57 | 16.72 | 16.25 | 16.29 | 8,133,907 | -0.38(-2.25%) |
May 12, 2010 | 16.60 | 16.82 | 16.40 | 16.66 | 7,869,471 | +0.21(+1.31%) |
May 11, 2010 | 16.90 | 16.96 | 16.38 | 16.45 | 100 | +0.08(+0.49%) |
May 10, 2010 | 16.12 | 16.38 | 15.96 | 16.37 | 18,136,056 | +1.84(+12.66%) |
May 07, 2010 | 15.03 | 15.21 | 13.98 | 14.53 | 22,181,836 | -0.26(-1.76%) |
May 06, 2010 | 15.50 | 15.94 | 12.98 | 14.79 | 1,000 | -0.66(-4.27%) |
May 05, 2010 | 15.67 | 16.18 | 15.31 | 15.45 | 11,935,256 | -0.54(-3.38%) |
May 04, 2010 | 16.53 | 16.54 | 15.88 | 15.99 | 100 | -0.87(-5.16%) |
May 03, 2010 | 16.52 | 17.07 | 16.52 | 16.86 | 9,006,724 | +0.34(+2.06%) |
Apr 30, 2010 | 17.86 | 17.88 | 16.51 | 16.52 | 18,406,844 | -1.57(-8.68%) |
Apr 29, 2010 | 17.65 | 18.35 | 17.62 | 18.09 | 10,552,749 | +0.69(+3.97%) |
Apr 28, 2010 | 17.74 | 18.14 | 17.31 | 17.40 | 13,519,658 | +0.11(+0.64%) |
Apr 27, 2010 | 18.67 | 18.68 | 17.24 | 17.29 | 2,395 | -1.54(-8.18%) |
Apr 26, 2010 | 19.08 | 19.36 | 18.74 | 18.83 | 8,536,940 | -0.13(-0.69%) |
Apr 23, 2010 | 18.68 | 19.16 | 18.55 | 18.96 | 7,724,214 | +0.28(+1.50%) |
Apr 22, 2010 | 18.34 | 18.68 | 18.00 | 18.68 | 8,721,674 | +0.13(+0.70%) |
Apr 21, 2010 | 18.59 | 18.75 | 18.27 | 18.55 | 21,218 | +0.05(+0.27%) |
Apr 20, 2010 | 18.40 | 18.55 | 18.05 | 18.50 | 100 | +0.16(+0.87%) |
Apr 19, 2010 | 17.94 | 18.44 | 17.75 | 18.34 | 8,369,552 | +0.24(+1.33%) |
Apr 16, 2010 | 18.62 | 18.71 | 17.92 | 18.10 | 12,502,245 | -0.66(-3.52%) |
Apr 15, 2010 | 18.83 | 18.91 | 18.60 | 18.76 | 7,586,833 | -0.02(-0.11%) |
Apr 14, 2010 | 18.36 | 19.10 | 18.28 | 18.78 | 10,154,716 | +0.59(+3.24%) |
Apr 13, 2010 | 18.17 | 18.30 | 17.96 | 18.19 | 6,245,341 | -0.10(-0.55%) |
Apr 12, 2010 | 18.39 | 18.41 | 18.20 | 18.29 | 6,242,743 | -0.02(-0.11%) |
Apr 09, 2010 | 18.42 | 18.59 | 18.08 | 18.31 | 4,606,600 | +0.00(+0.00%) |
Apr 08, 2010 | 18.06 | 18.49 | 17.79 | 18.31 | 9,476,744 | +0.11(+0.60%) |
Apr 07, 2010 | 18.53 | 18.55 | 18.02 | 18.20 | 8,067,170 | -0.29(-1.57%) |
Apr 06, 2010 | 18.67 | 18.71 | 18.43 | 18.49 | 9,068,972 | -0.23(-1.23%) |
Apr 05, 2010 | 18.35 | 18.84 | 18.26 | 18.72 | 10,081,725 | +0.27(+1.46%) |
Apr 01, 2010 | 18.53 | 18.45 | 18.45 | 18.45 | 8,501,500 | +0.11(+0.60%) |
Mar 31, 2010 | 17.35 | 18.70 | 17.25 | 18.34 | 22,876,182 | +0.89(+5.10%) |
Mar 30, 2010 | 17.64 | 17.75 | 17.26 | 17.45 | 6,168,263 | -0.15(-0.85%) |
Mar 29, 2010 | 17.71 | 17.77 | 17.41 | 17.60 | 7,247,014 | +0.07(+0.40%) |
Mar 26, 2010 | 17.12 | 17.80 | 17.06 | 17.53 | 12,882,224 | +0.64(+3.79%) |
Mar 25, 2010 | 17.52 | 17.79 | 16.88 | 16.89 | 12,739,855 | -0.35(-2.03%) |
Mar 24, 2010 | 16.42 | 17.76 | 16.36 | 17.24 | 19,724,924 | +0.70(+4.23%) |
Mar 23, 2010 | 16.35 | 16.62 | 16.24 | 16.54 | 9,196,653 | +0.30(+1.85%) |
Mar 22, 2010 | 15.60 | 16.25 | 15.30 | 16.24 | 9,852,260 | +0.46(+2.92%) |
Mar 19, 2010 | 16.38 | 16.54 | 15.78 | 15.78 | 16,781,228 | -0.62(-3.78%) |
Mar 18, 2010 | 16.46 | 16.55 | 16.31 | 16.40 | 5,788,937 | +0.00(+0.00%) |
Mar 17, 2010 | 16.49 | 16.74 | 16.26 | 16.40 | 8,545,350 | -0.16(-0.97%) |
Mar 16, 2010 | 16.08 | 16.60 | 15.97 | 16.56 | 7,765,136 | +0.60(+3.76%) |
Mar 15, 2010 | 15.87 | 16.03 | 15.86 | 15.96 | 8,078,089 | -0.40(-2.44%) |
Mar 12, 2010 | 16.74 | 16.77 | 16.20 | 16.36 | 6,838,362 | -0.22(-1.33%) |
Mar 11, 2010 | 16.44 | 16.58 | 16.37 | 16.58 | 4,211,071 | +0.08(+0.48%) |
Mar 10, 2010 | 16.42 | 16.67 | 16.21 | 16.50 | 7,949,943 | +0.13(+0.79%) |
Mar 09, 2010 | 16.19 | 16.52 | 16.12 | 16.37 | 6,888,072 | +0.10(+0.61%) |
Mar 08, 2010 | 16.42 | 16.52 | 16.21 | 16.27 | 5,624,046 | -0.12(-0.73%) |
Mar 05, 2010 | 16.12 | 16.49 | 16.10 | 16.39 | 7,080,499 | +0.37(+2.31%) |
Mar 04, 2010 | 15.77 | 16.13 | 15.77 | 16.02 | 7,767,892 | +0.25(+1.59%) |
Mar 03, 2010 | 16.14 | 16.34 | 15.76 | 15.77 | 10,876,161 | -0.34(-2.11%) |
Mar 02, 2010 | 15.95 | 16.30 | 15.89 | 16.11 | 7,591,552 | +0.21(+1.32%) |