Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2010 | 14.81 | 14.91 | 14.69 | 14.81 | 1,820,078 | -0.04(-0.24%) |
May 27, 2010 | 14.51 | 14.85 | 14.50 | 14.84 | 2,026,372 | +0.55(+3.86%) |
May 26, 2010 | 14.15 | 14.51 | 14.15 | 14.29 | 48,605 | +0.25(+1.77%) |
May 25, 2010 | 14.15 | 14.21 | 13.78 | 14.04 | 5,141,168 | -0.47(-3.25%) |
May 24, 2010 | 14.43 | 14.67 | 14.37 | 14.51 | 3,480,198 | +0.03(+0.18%) |
May 21, 2010 | 14.27 | 14.56 | 14.08 | 14.49 | 6,272,037 | -0.12(-0.79%) |
May 20, 2010 | 14.85 | 14.90 | 14.57 | 14.60 | 4,370,899 | -0.83(-5.36%) |
May 19, 2010 | 15.71 | 15.76 | 15.32 | 15.43 | 3,465,336 | -0.35(-2.20%) |
May 18, 2010 | 16.01 | 16.21 | 15.77 | 15.78 | 112 | -0.11(-0.67%) |
May 17, 2010 | 15.82 | 16.10 | 15.66 | 15.88 | 2,885,320 | +0.06(+0.39%) |
May 14, 2010 | 15.82 | 16.13 | 15.78 | 15.82 | 3,577,526 | -0.21(-1.33%) |
May 13, 2010 | 16.10 | 16.35 | 16.02 | 16.03 | 2,010,475 | -0.06(-0.39%) |
May 12, 2010 | 16.14 | 16.28 | 15.92 | 16.10 | 2,748,185 | +0.55(+3.54%) |
May 11, 2010 | 15.48 | 15.67 | 15.46 | 15.54 | 4,022,845 | +0.07(+0.46%) |
May 10, 2010 | 15.38 | 15.47 | 15.35 | 15.47 | 5,387,230 | +0.62(+4.19%) |
May 07, 2010 | 15.70 | 15.75 | 14.79 | 14.85 | 6,807,681 | -0.62(-4.02%) |
May 06, 2010 | 16.08 | 16.30 | 14.85 | 15.47 | 4,394,882 | -0.68(-4.18%) |
May 05, 2010 | 16.34 | 16.34 | 16.03 | 16.15 | 2,580,475 | -0.12(-0.76%) |
May 04, 2010 | 16.39 | 16.48 | 16.24 | 16.27 | 2,527,378 | -0.26(-1.56%) |
May 03, 2010 | 16.32 | 16.74 | 16.30 | 16.53 | 2,415,996 | +0.29(+1.81%) |
Apr 30, 2010 | 16.44 | 16.58 | 16.24 | 16.24 | 2,301,182 | -0.25(-1.51%) |
Apr 29, 2010 | 16.26 | 16.77 | 16.26 | 16.49 | 2,582,926 | +0.32(+1.98%) |
Apr 28, 2010 | 16.20 | 16.26 | 16.01 | 16.17 | 2,201,360 | +0.04(+0.28%) |
Apr 27, 2010 | 16.27 | 16.42 | 16.11 | 16.12 | 2,572,513 | -0.24(-1.47%) |
Apr 26, 2010 | 16.20 | 16.42 | 16.20 | 16.36 | 2,421,487 | +0.06(+0.38%) |
Apr 23, 2010 | 16.20 | 16.43 | 16.18 | 16.30 | 2,364,243 | +0.03(+0.16%) |
Apr 22, 2010 | 15.99 | 16.27 | 15.84 | 16.27 | 2,851,593 | +0.04(+0.22%) |
Apr 21, 2010 | 16.13 | 16.32 | 16.10 | 16.24 | 9,749 | +0.05(+0.33%) |
Apr 20, 2010 | 15.69 | 16.40 | 15.65 | 16.18 | 4,618,342 | +0.55(+3.52%) |
Apr 19, 2010 | 15.13 | 15.76 | 15.08 | 15.63 | 3,694,289 | +0.51(+3.35%) |
Apr 16, 2010 | 15.29 | 15.39 | 14.99 | 15.13 | 2,356,675 | -0.23(-1.50%) |
Apr 15, 2010 | 15.32 | 15.50 | 15.24 | 15.36 | 1,986,191 | +0.02(+0.12%) |
Apr 14, 2010 | 15.15 | 15.34 | 15.08 | 15.34 | 2,274,605 | +0.17(+1.11%) |
Apr 13, 2010 | 15.19 | 15.24 | 15.01 | 15.17 | 2,631,911 | -0.07(-0.47%) |
Apr 12, 2010 | 14.64 | 15.31 | 14.47 | 15.24 | 4,414,122 | +0.64(+4.38%) |
Apr 09, 2010 | 14.20 | 14.70 | 14.18 | 14.60 | 5,532,870 | -0.37(-2.49%) |
Apr 08, 2010 | 14.98 | 15.11 | 14.90 | 14.98 | 2,493,448 | +0.01(+0.06%) |
Apr 07, 2010 | 15.02 | 15.22 | 14.96 | 14.97 | 1,865,063 | -0.14(-0.94%) |
Apr 06, 2010 | 14.88 | 15.12 | 14.75 | 15.11 | 1,676,352 | +0.30(+2.04%) |
Apr 05, 2010 | 14.67 | 14.86 | 14.60 | 14.81 | 926,175 | +0.14(+0.97%) |
Apr 01, 2010 | 14.67 | 14.66 | 14.66 | 14.66 | 1,364,340 | +0.05(+0.36%) |
Mar 31, 2010 | 14.57 | 14.72 | 14.47 | 14.61 | 1,541,061 | +0.02(+0.12%) |
Mar 30, 2010 | 14.54 | 14.73 | 14.54 | 14.59 | 1,076,993 | +0.10(+0.67%) |
Mar 29, 2010 | 14.27 | 14.53 | 14.26 | 14.50 | 1,110,694 | +0.27(+1.87%) |
Mar 26, 2010 | 14.40 | 14.42 | 14.22 | 14.23 | 1,256,668 | -0.15(-1.05%) |
Mar 25, 2010 | 14.53 | 14.57 | 14.36 | 14.38 | 1,346,172 | -0.04(-0.25%) |
Mar 24, 2010 | 14.47 | 14.56 | 14.34 | 14.42 | 1,175,672 | -0.13(-0.92%) |
Mar 23, 2010 | 14.29 | 14.57 | 14.25 | 14.55 | 1,204,103 | +0.23(+1.61%) |
Mar 22, 2010 | 14.14 | 14.35 | 14.09 | 14.32 | 1,447,359 | +0.10(+0.69%) |
Mar 19, 2010 | 14.39 | 14.50 | 14.19 | 14.22 | 1,948,002 | -0.17(-1.17%) |
Mar 18, 2010 | 14.25 | 14.49 | 14.25 | 14.39 | 1,709,261 | -0.04(-0.31%) |
Mar 17, 2010 | 14.38 | 14.47 | 14.30 | 14.43 | 931,972 | +0.06(+0.43%) |
Mar 16, 2010 | 14.32 | 14.42 | 14.21 | 14.37 | 925,486 | +0.04(+0.25%) |
Mar 15, 2010 | 14.25 | 14.34 | 14.24 | 14.34 | 1,211,303 | +0.02(+0.12%) |
Mar 12, 2010 | 14.07 | 14.34 | 14.07 | 14.32 | 1,830,613 | +0.25(+1.77%) |
Mar 11, 2010 | 13.82 | 14.07 | 13.81 | 14.07 | 1,242,807 | +0.19(+1.34%) |
Mar 10, 2010 | 14.07 | 14.11 | 13.81 | 13.88 | 2,080,665 | -0.17(-1.20%) |
Mar 09, 2010 | 13.96 | 14.15 | 13.93 | 14.05 | 2,042,662 | +0.03(+0.19%) |
Mar 08, 2010 | 14.06 | 14.07 | 13.93 | 14.03 | 1,796,304 | -0.03(-0.19%) |
Mar 05, 2010 | 13.91 | 14.09 | 13.85 | 14.05 | 1,258,583 | +0.21(+1.54%) |
Mar 04, 2010 | 13.71 | 13.86 | 13.65 | 13.84 | 1,234,022 | +0.12(+0.91%) |
Mar 03, 2010 | 13.73 | 13.92 | 13.71 | 13.71 | 1,685,898 | -0.04(-0.26%) |
Mar 02, 2010 | 13.59 | 13.79 | 13.52 | 13.75 | 1,535,765 | +0.19(+1.38%) |