Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2010 | 13.50 | 13.60 | 13.34 | 13.50 | 5,301,757 | -0.07(-0.52%) |
May 27, 2010 | 13.44 | 13.74 | 13.39 | 13.57 | 5,138,109 | +0.31(+2.37%) |
May 26, 2010 | 13.60 | 13.61 | 13.22 | 13.26 | 630 | -0.05(-0.35%) |
May 25, 2010 | 12.89 | 13.36 | 12.80 | 13.31 | 8,160,539 | +0.25(+1.92%) |
May 24, 2010 | 13.36 | 13.52 | 13.05 | 13.05 | 4,459,102 | +0.01(+0.06%) |
May 21, 2010 | 12.87 | 13.19 | 12.76 | 13.05 | 8,974,742 | +0.03(+0.24%) |
May 20, 2010 | 13.01 | 13.18 | 12.96 | 13.01 | 192 | -0.59(-4.33%) |
May 19, 2010 | 14.07 | 14.07 | 13.22 | 13.60 | 11,410,417 | -0.67(-4.67%) |
May 18, 2010 | 14.33 | 14.51 | 14.08 | 14.27 | 8,224,215 | -0.10(-0.71%) |
May 17, 2010 | 14.91 | 14.94 | 14.24 | 14.37 | 8,903,968 | -0.49(-3.32%) |
May 14, 2010 | 14.87 | 15.19 | 14.36 | 14.87 | 8,375,759 | +0.09(+0.64%) |
May 13, 2010 | 15.00 | 15.14 | 14.71 | 14.77 | 6,980,538 | -0.40(-2.64%) |
May 12, 2010 | 15.02 | 15.33 | 14.84 | 15.17 | 13,311,534 | +0.49(+3.37%) |
May 11, 2010 | 14.68 | 14.92 | 14.66 | 14.68 | 1,912 | +1.05(+7.72%) |
May 10, 2010 | 13.74 | 13.78 | 13.63 | 13.63 | 11,161,789 | +0.01(+0.06%) |
May 07, 2010 | 13.93 | 14.12 | 13.42 | 13.62 | 13,493,566 | -0.29(-2.09%) |
May 06, 2010 | 13.88 | 14.02 | 13.42 | 13.91 | 5,991 | +0.24(+1.78%) |
May 05, 2010 | 13.67 | 14.14 | 13.56 | 13.67 | 17,485,676 | -0.91(-6.24%) |
May 04, 2010 | 14.51 | 14.72 | 14.20 | 14.58 | 10,628,403 | -0.09(-0.64%) |
May 03, 2010 | 15.09 | 15.18 | 14.59 | 14.67 | 7,758,456 | -0.21(-1.42%) |
Apr 30, 2010 | 14.94 | 15.27 | 14.88 | 14.88 | 8,947,510 | +0.09(+0.59%) |
Apr 29, 2010 | 14.97 | 15.08 | 14.71 | 14.80 | 8,615,764 | -0.09(-0.64%) |
Apr 28, 2010 | 14.42 | 15.05 | 14.22 | 14.89 | 12,729,987 | +0.48(+3.32%) |
Apr 27, 2010 | 14.06 | 14.54 | 14.03 | 14.41 | 9,092,505 | +0.19(+1.32%) |
Apr 26, 2010 | 14.27 | 14.40 | 14.09 | 14.22 | 5,285,107 | -0.02(-0.17%) |
Apr 23, 2010 | 13.98 | 14.32 | 13.93 | 14.25 | 6,551,777 | +0.09(+0.61%) |
Apr 22, 2010 | 13.94 | 14.20 | 13.81 | 14.16 | 6,310,998 | +0.06(+0.45%) |
Apr 21, 2010 | 14.04 | 14.24 | 13.96 | 14.10 | 4,422,815 | +0.14(+1.01%) |
Apr 20, 2010 | 14.05 | 14.21 | 13.96 | 13.96 | 180,955 | +0.02(+0.17%) |
Apr 19, 2010 | 13.61 | 13.93 | 13.57 | 13.93 | 5,281,961 | +0.05(+0.40%) |
Apr 16, 2010 | 14.11 | 14.20 | 13.58 | 13.88 | 9,712,536 | -0.37(-2.59%) |
Apr 15, 2010 | 14.41 | 14.56 | 14.21 | 14.25 | 4,901,663 | -0.25(-1.73%) |
Apr 14, 2010 | 14.49 | 14.65 | 14.28 | 14.50 | 5,312,085 | +0.18(+1.26%) |
Apr 13, 2010 | 14.37 | 14.42 | 14.09 | 14.32 | 4,973,930 | -0.15(-1.03%) |
Apr 12, 2010 | 14.52 | 14.78 | 14.41 | 14.47 | 4,248,273 | -0.09(-0.59%) |
Apr 09, 2010 | 14.51 | 14.67 | 14.40 | 14.55 | 6,299,839 | +0.13(+0.92%) |
Apr 08, 2010 | 14.36 | 14.45 | 14.16 | 14.42 | 5,888,751 | +0.06(+0.44%) |
Apr 07, 2010 | 14.06 | 14.53 | 14.01 | 14.36 | 9,764,675 | +0.43(+3.10%) |
Apr 06, 2010 | 13.85 | 14.19 | 13.85 | 13.92 | 4,699,076 | -0.09(-0.62%) |
Apr 05, 2010 | 14.01 | 14.07 | 13.79 | 14.01 | 4,166,225 | +0.25(+1.82%) |
Apr 01, 2010 | 13.60 | 13.76 | 13.76 | 13.76 | 6,533,861 | +0.35(+2.63%) |
Mar 31, 2010 | 13.59 | 13.66 | 13.33 | 13.41 | 5,516,742 | -0.02(-0.17%) |
Mar 30, 2010 | 13.63 | 13.64 | 13.34 | 13.43 | 6,360,001 | -0.13(-0.98%) |
Mar 29, 2010 | 13.53 | 13.64 | 13.44 | 13.56 | 5,184,914 | +0.23(+1.71%) |
Mar 26, 2010 | 13.22 | 13.51 | 13.14 | 13.34 | 5,839,290 | +0.15(+1.13%) |
Mar 25, 2010 | 13.45 | 13.49 | 13.16 | 13.19 | 6,789,820 | -0.10(-0.77%) |
Mar 24, 2010 | 13.68 | 13.72 | 13.23 | 13.29 | 9,592,695 | -0.69(-4.94%) |
Mar 23, 2010 | 13.89 | 14.21 | 13.74 | 13.98 | 5,568,362 | +0.02(+0.11%) |
Mar 22, 2010 | 13.80 | 14.07 | 13.74 | 13.96 | 5,907,764 | -0.07(-0.50%) |
Mar 19, 2010 | 14.29 | 14.34 | 13.89 | 14.03 | 7,832,522 | -0.11(-0.77%) |
Mar 18, 2010 | 14.11 | 14.36 | 13.98 | 14.14 | 5,564,840 | +0.00(+0.00%) |
Mar 17, 2010 | 14.27 | 14.34 | 14.10 | 14.14 | 8,387,476 | -0.06(-0.44%) |
Mar 16, 2010 | 14.01 | 14.30 | 13.97 | 14.21 | 8,519,114 | +0.41(+3.01%) |
Mar 15, 2010 | 13.68 | 13.79 | 13.67 | 13.79 | 4,929,567 | -0.20(-1.40%) |
Mar 12, 2010 | 14.17 | 14.21 | 13.89 | 13.99 | 6,613,459 | -0.09(-0.61%) |
Mar 11, 2010 | 14.03 | 14.10 | 13.78 | 14.07 | 8,466,417 | -0.06(-0.44%) |
Mar 10, 2010 | 14.52 | 14.68 | 14.07 | 14.14 | 8,532,825 | -0.39(-2.69%) |
Mar 09, 2010 | 14.59 | 14.77 | 14.45 | 14.53 | 5,169,446 | -0.22(-1.49%) |
Mar 08, 2010 | 14.99 | 15.08 | 14.61 | 14.75 | 6,982,653 | -0.20(-1.31%) |
Mar 05, 2010 | 14.82 | 15.08 | 14.79 | 14.94 | 5,630,398 | +0.17(+1.17%) |
Mar 04, 2010 | 14.87 | 15.00 | 14.67 | 14.77 | 6,441,969 | -0.16(-1.10%) |
Mar 03, 2010 | 14.97 | 15.15 | 14.83 | 14.93 | 6,432,645 | +0.11(+0.74%) |
Mar 02, 2010 | 14.67 | 15.07 | 14.57 | 14.82 | 7,033,434 | +0.33(+2.27%) |