Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2010 | 14.07 | 14.52 | 13.95 | 14.07 | 3,495,369 | -0.30(-2.10%) |
May 27, 2010 | 13.90 | 14.40 | 13.90 | 14.37 | 4,316,658 | +0.81(+5.96%) |
May 26, 2010 | 13.53 | 13.96 | 13.48 | 13.56 | 264 | +0.12(+0.90%) |
May 25, 2010 | 13.25 | 13.46 | 12.81 | 13.44 | 1,896 | -0.23(-1.66%) |
May 24, 2010 | 13.63 | 14.01 | 13.55 | 13.67 | 6,645,340 | -0.01(-0.08%) |
May 21, 2010 | 12.85 | 13.86 | 12.84 | 13.68 | 6,475,632 | +0.62(+4.71%) |
May 20, 2010 | 13.17 | 13.46 | 12.94 | 13.06 | 9,033,244 | -0.43(-3.19%) |
May 19, 2010 | 13.98 | 13.99 | 13.34 | 13.49 | 8,396,279 | -0.59(-4.16%) |
May 18, 2010 | 14.71 | 14.77 | 14.02 | 14.08 | 11,216 | -0.46(-3.19%) |
May 17, 2010 | 14.85 | 15.00 | 14.14 | 14.54 | 5,558,168 | -0.26(-1.74%) |
May 14, 2010 | 14.80 | 15.26 | 14.64 | 14.80 | 4,534,108 | -0.59(-3.83%) |
May 13, 2010 | 15.40 | 15.66 | 15.27 | 15.39 | 3,317,831 | -0.15(-0.95%) |
May 12, 2010 | 15.18 | 15.66 | 15.18 | 15.54 | 3,764,574 | +0.45(+2.98%) |
May 11, 2010 | 15.26 | 15.41 | 15.06 | 15.09 | 304 | -0.18(-1.19%) |
May 10, 2010 | 15.21 | 15.30 | 15.14 | 15.27 | 6,172,978 | +1.26(+9.03%) |
May 07, 2010 | 14.81 | 15.08 | 13.94 | 14.00 | 13,488,553 | -0.95(-6.36%) |
May 06, 2010 | 14.99 | 16.00 | 13.90 | 14.95 | 1,589 | -0.11(-0.71%) |
May 05, 2010 | 15.28 | 15.68 | 14.94 | 15.06 | 6,514,371 | -0.73(-4.63%) |
May 04, 2010 | 16.12 | 16.18 | 15.65 | 15.79 | 4,421,568 | -0.57(-3.51%) |
May 03, 2010 | 16.40 | 16.59 | 16.20 | 16.37 | 4,171,987 | +0.00(+0.02%) |
Apr 30, 2010 | 16.48 | 16.66 | 16.19 | 16.36 | 5,626,254 | -0.28(-1.66%) |
Apr 29, 2010 | 16.64 | 16.82 | 16.40 | 16.64 | 12,893,521 | +1.56(+10.31%) |
Apr 28, 2010 | 15.06 | 15.19 | 14.87 | 15.08 | 4,614,325 | +0.15(+1.04%) |
Apr 27, 2010 | 15.47 | 15.58 | 14.88 | 14.93 | 7,753,532 | -0.60(-3.84%) |
Apr 26, 2010 | 15.57 | 15.79 | 15.45 | 15.53 | 5,157,803 | -0.02(-0.10%) |
Apr 23, 2010 | 15.14 | 15.59 | 15.14 | 15.54 | 3,901,905 | +0.37(+2.41%) |
Apr 22, 2010 | 14.85 | 15.20 | 14.73 | 15.17 | 2,500,078 | +0.20(+1.34%) |
Apr 21, 2010 | 15.01 | 15.08 | 14.91 | 14.97 | 2,796 | -0.06(-0.43%) |
Apr 20, 2010 | 14.91 | 15.10 | 14.89 | 15.04 | 19,136 | +0.26(+1.74%) |
Apr 19, 2010 | 14.40 | 14.83 | 14.40 | 14.78 | 5,157,475 | +0.30(+2.09%) |
Apr 16, 2010 | 14.72 | 14.86 | 14.27 | 14.48 | 5,985,693 | -0.26(-1.79%) |
Apr 15, 2010 | 14.70 | 14.80 | 14.54 | 14.74 | 3,226,323 | +0.00(+0.03%) |
Apr 14, 2010 | 14.75 | 14.78 | 14.65 | 14.74 | 2,887,523 | +0.06(+0.39%) |
Apr 13, 2010 | 14.59 | 14.75 | 14.53 | 14.68 | 2,953,154 | +0.06(+0.39%) |
Apr 12, 2010 | 14.43 | 14.65 | 14.41 | 14.63 | 3,000,175 | +0.21(+1.44%) |
Apr 09, 2010 | 14.33 | 14.53 | 14.20 | 14.42 | 7,173,518 | +0.06(+0.42%) |
Apr 08, 2010 | 14.10 | 14.41 | 13.98 | 14.36 | 4,767,352 | +0.21(+1.49%) |
Apr 07, 2010 | 14.37 | 14.37 | 14.02 | 14.15 | 3,768,602 | -0.22(-1.52%) |
Apr 06, 2010 | 14.43 | 14.53 | 14.22 | 14.37 | 5,656,528 | -0.19(-1.30%) |
Apr 05, 2010 | 14.82 | 14.88 | 14.46 | 14.55 | 6,358,242 | -0.25(-1.71%) |
Apr 01, 2010 | 14.53 | 14.81 | 14.81 | 14.81 | 12,328,337 | +0.39(+2.72%) |
Mar 31, 2010 | 13.99 | 14.52 | 13.97 | 14.41 | 9,209,762 | +0.36(+2.55%) |
Mar 30, 2010 | 13.98 | 14.14 | 13.97 | 14.06 | 5,865,842 | +0.06(+0.43%) |
Mar 29, 2010 | 14.01 | 14.15 | 13.89 | 14.00 | 3,851,454 | +0.02(+0.11%) |
Mar 26, 2010 | 14.12 | 14.20 | 13.91 | 13.98 | 4,457,168 | -0.14(-0.96%) |
Mar 25, 2010 | 14.42 | 14.45 | 14.11 | 14.12 | 6,221,342 | -0.17(-1.22%) |
Mar 24, 2010 | 14.26 | 14.38 | 14.20 | 14.29 | 4,678,247 | -0.06(-0.39%) |
Mar 23, 2010 | 14.28 | 14.37 | 14.14 | 14.35 | 4,456,596 | +0.03(+0.18%) |
Mar 22, 2010 | 13.71 | 14.41 | 13.71 | 14.32 | 5,498,635 | +0.52(+3.80%) |
Mar 19, 2010 | 13.91 | 14.01 | 13.67 | 13.80 | 6,620,711 | -0.05(-0.33%) |
Mar 18, 2010 | 13.95 | 13.97 | 13.81 | 13.84 | 4,342,561 | -0.09(-0.62%) |
Mar 17, 2010 | 14.06 | 14.13 | 13.90 | 13.93 | 3,406,788 | -0.12(-0.83%) |
Mar 16, 2010 | 13.93 | 14.08 | 13.89 | 14.04 | 2,901,675 | +0.12(+0.90%) |
Mar 15, 2010 | 13.89 | 13.93 | 13.83 | 13.92 | 1,955,619 | -0.08(-0.57%) |
Mar 12, 2010 | 14.02 | 14.17 | 13.95 | 14.00 | 1,862,973 | +0.07(+0.52%) |
Mar 11, 2010 | 13.79 | 13.94 | 13.47 | 13.93 | 7,375,018 | +0.07(+0.49%) |
Mar 10, 2010 | 14.00 | 14.16 | 13.81 | 13.86 | 3,526,610 | -0.20(-1.45%) |
Mar 09, 2010 | 14.22 | 14.25 | 13.96 | 14.06 | 4,124,851 | -0.19(-1.32%) |
Mar 08, 2010 | 14.16 | 14.29 | 14.16 | 14.25 | 7,241,003 | +0.04(+0.27%) |
Mar 05, 2010 | 14.54 | 14.55 | 14.19 | 14.21 | 6,390,436 | -0.20(-1.39%) |
Mar 04, 2010 | 14.36 | 14.57 | 14.34 | 14.41 | 3,565,515 | -0.15(-1.04%) |
Mar 03, 2010 | 14.67 | 14.70 | 14.53 | 14.57 | 5,720,498 | -0.03(-0.21%) |
Mar 02, 2010 | 14.48 | 14.80 | 14.43 | 14.60 | 6,986,818 | +0.26(+1.82%) |