Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2010 | 14.18 | 14.18 | 13.71 | 14.01 | 8,395,817 | -0.17(-1.17%) |
May 27, 2010 | 14.05 | 14.19 | 14.01 | 14.18 | 4,108,062 | +0.45(+3.28%) |
May 26, 2010 | 13.70 | 14.05 | 13.67 | 13.73 | 7,232,043 | -0.07(-0.51%) |
May 25, 2010 | 13.52 | 13.83 | 13.19 | 13.80 | 7,991,357 | -0.02(-0.17%) |
May 24, 2010 | 13.93 | 14.05 | 13.77 | 13.82 | 4,813,513 | -0.13(-0.96%) |
May 21, 2010 | 13.67 | 14.36 | 13.63 | 13.96 | 7,420,280 | +0.07(+0.51%) |
May 20, 2010 | 13.80 | 14.23 | 13.68 | 13.89 | 6,584,240 | -0.45(-3.14%) |
May 19, 2010 | 14.17 | 14.41 | 13.90 | 14.34 | 7,386,541 | -0.02(-0.11%) |
May 18, 2010 | 14.75 | 14.76 | 14.18 | 14.35 | 9,337,186 | -0.31(-2.10%) |
May 17, 2010 | 14.60 | 14.74 | 14.13 | 14.66 | 6,612,313 | +0.10(+0.70%) |
May 14, 2010 | 15.02 | 15.09 | 14.34 | 14.56 | 8,301,218 | -0.60(-3.96%) |
May 13, 2010 | 15.27 | 15.46 | 15.03 | 15.16 | 10,105,770 | -0.24(-1.59%) |
May 12, 2010 | 15.17 | 15.50 | 15.17 | 15.40 | 6,656,286 | +0.19(+1.24%) |
May 11, 2010 | 15.35 | 15.42 | 14.76 | 15.21 | 8,766,565 | +0.21(+1.37%) |
May 10, 2010 | 14.87 | 15.32 | 14.72 | 15.01 | 10,854,764 | +0.41(+2.81%) |
May 07, 2010 | 14.04 | 14.68 | 13.59 | 14.60 | 13,997,638 | +0.49(+3.47%) |
May 06, 2010 | 14.69 | 14.92 | 13.07 | 14.11 | 9,728,615 | -0.65(-4.38%) |
May 05, 2010 | 14.94 | 15.12 | 14.64 | 14.76 | 6,696,486 | -0.25(-1.68%) |
May 04, 2010 | 15.34 | 15.42 | 14.84 | 15.01 | 9,791,038 | -0.55(-3.55%) |
May 03, 2010 | 15.51 | 15.68 | 15.37 | 15.56 | 5,165,303 | +0.24(+1.60%) |
Apr 30, 2010 | 15.80 | 15.86 | 14.98 | 15.32 | 14,630,045 | -1.06(-6.46%) |
Apr 29, 2010 | 16.09 | 16.44 | 15.93 | 16.37 | 5,337,019 | +0.33(+2.07%) |
Apr 28, 2010 | 16.01 | 16.22 | 15.77 | 16.04 | 2,974,369 | +0.16(+0.99%) |
Apr 27, 2010 | 16.33 | 16.45 | 15.86 | 15.88 | 5,762,840 | -0.51(-3.13%) |
Apr 26, 2010 | 16.33 | 16.48 | 16.18 | 16.40 | 3,062,022 | +0.04(+0.24%) |
Apr 23, 2010 | 16.14 | 16.37 | 15.93 | 16.36 | 2,886,914 | +0.14(+0.88%) |
Apr 22, 2010 | 15.92 | 16.25 | 15.65 | 16.21 | 3,851,128 | +0.04(+0.24%) |
Apr 21, 2010 | 16.37 | 16.61 | 16.01 | 16.18 | 4,647,565 | -0.24(-1.49%) |
Apr 20, 2010 | 16.34 | 16.51 | 16.29 | 16.42 | 2,849,298 | +0.18(+1.12%) |
Apr 19, 2010 | 16.48 | 16.48 | 15.98 | 16.24 | 3,470,648 | -0.27(-1.62%) |
Apr 16, 2010 | 16.76 | 16.79 | 16.20 | 16.51 | 5,007,088 | -0.28(-1.65%) |
Apr 15, 2010 | 16.67 | 16.85 | 16.48 | 16.78 | 3,835,367 | +0.09(+0.53%) |
Apr 14, 2010 | 15.99 | 16.81 | 15.99 | 16.69 | 8,193,535 | +0.76(+4.79%) |
Apr 13, 2010 | 15.78 | 15.97 | 15.65 | 15.93 | 3,532,374 | +0.24(+1.51%) |
Apr 12, 2010 | 15.61 | 15.77 | 15.50 | 15.69 | 2,425,683 | +0.04(+0.25%) |
Apr 09, 2010 | 15.43 | 15.68 | 15.37 | 15.65 | 3,388,393 | +0.30(+1.95%) |
Apr 08, 2010 | 15.58 | 15.58 | 15.21 | 15.35 | 2,948,874 | -0.35(-2.21%) |
Apr 07, 2010 | 15.52 | 15.77 | 15.46 | 15.70 | 2,466,337 | +0.13(+0.81%) |
Apr 06, 2010 | 15.54 | 15.76 | 15.50 | 15.58 | 2,422,407 | -0.07(-0.45%) |
Apr 05, 2010 | 15.43 | 15.75 | 15.39 | 15.65 | 2,378,269 | +0.31(+2.01%) |
Apr 01, 2010 | 15.39 | 15.34 | 15.34 | 15.34 | 2,967,364 | +0.04(+0.26%) |
Mar 31, 2010 | 15.36 | 15.57 | 15.24 | 15.30 | 3,885,119 | -0.04(-0.26%) |
Mar 30, 2010 | 15.20 | 15.41 | 15.13 | 15.34 | 2,666,492 | +0.13(+0.88%) |
Mar 29, 2010 | 15.14 | 15.39 | 15.12 | 15.21 | 3,409,361 | +0.04(+0.26%) |
Mar 26, 2010 | 15.35 | 15.47 | 15.13 | 15.17 | 2,842,605 | -0.12(-0.77%) |
Mar 25, 2010 | 15.44 | 15.62 | 15.27 | 15.28 | 3,962,467 | -0.10(-0.67%) |
Mar 24, 2010 | 15.56 | 15.76 | 15.35 | 15.39 | 6,189,398 | -0.19(-1.22%) |
Mar 23, 2010 | 15.47 | 15.68 | 15.34 | 15.58 | 2,462,865 | +0.21(+1.39%) |
Mar 22, 2010 | 15.07 | 15.47 | 14.99 | 15.36 | 3,599,401 | +0.26(+1.72%) |
Mar 19, 2010 | 15.32 | 15.39 | 14.93 | 15.10 | 5,265,398 | -0.13(-0.88%) |
Mar 18, 2010 | 15.52 | 15.55 | 15.18 | 15.24 | 2,284,773 | -0.21(-1.38%) |
Mar 17, 2010 | 15.33 | 15.65 | 15.31 | 15.45 | 2,085,736 | +0.09(+0.62%) |
Mar 16, 2010 | 15.06 | 15.37 | 14.88 | 15.35 | 3,358,913 | +0.33(+2.21%) |
Mar 15, 2010 | 14.99 | 15.19 | 14.96 | 15.02 | 3,674,684 | -0.06(-0.37%) |
Mar 12, 2010 | 15.11 | 15.20 | 15.02 | 15.08 | 3,284,769 | -0.02(-0.16%) |
Mar 11, 2010 | 15.14 | 15.14 | 14.94 | 15.10 | 2,331,701 | -0.12(-0.78%) |
Mar 10, 2010 | 14.93 | 15.24 | 14.93 | 15.22 | 2,296,444 | +0.29(+1.96%) |
Mar 09, 2010 | 14.79 | 15.02 | 14.76 | 14.93 | 2,839,100 | +0.01(+0.05%) |
Mar 08, 2010 | 15.02 | 15.11 | 14.90 | 14.92 | 2,007,111 | -0.09(-0.58%) |
Mar 05, 2010 | 14.82 | 15.07 | 14.76 | 15.01 | 2,722,408 | +0.19(+1.28%) |
Mar 04, 2010 | 14.72 | 14.83 | 14.58 | 14.82 | 2,613,996 | +0.06(+0.43%) |
Mar 03, 2010 | 14.87 | 15.06 | 14.72 | 14.76 | 1,994,209 | -0.11(-0.74%) |
Mar 02, 2010 | 14.91 | 15.03 | 14.79 | 14.87 | 2,766,146 | -0.02(-0.11%) |