Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2010 | 13.15 | 13.71 | 13.07 | 13.15 | 1,958,703 | -0.51(-3.74%) |
May 27, 2010 | 13.06 | 13.67 | 12.95 | 13.66 | 1,762,987 | +1.18(+9.44%) |
May 26, 2010 | 12.66 | 12.96 | 12.36 | 12.49 | 3,069,476 | +0.18(+1.47%) |
May 25, 2010 | 12.23 | 12.37 | 11.98 | 12.31 | 4,309,130 | -0.49(-3.86%) |
May 24, 2010 | 13.12 | 13.30 | 12.77 | 12.80 | 2,246,051 | -0.12(-0.89%) |
May 21, 2010 | 12.22 | 13.22 | 12.22 | 12.91 | 4,949,174 | +0.49(+3.98%) |
May 20, 2010 | 12.53 | 12.82 | 12.26 | 12.42 | 5,122,754 | -0.66(-5.04%) |
May 19, 2010 | 13.19 | 13.30 | 12.79 | 13.08 | 3,477,718 | -0.35(-2.64%) |
May 18, 2010 | 14.28 | 14.38 | 13.43 | 13.43 | 3,744,198 | -0.45(-3.26%) |
May 17, 2010 | 14.56 | 14.70 | 13.58 | 13.89 | 2,894,242 | -0.84(-5.71%) |
May 14, 2010 | 14.73 | 15.00 | 14.36 | 14.73 | 1,702,463 | -0.53(-3.46%) |
May 13, 2010 | 15.16 | 15.56 | 15.02 | 15.26 | 2,279,965 | +0.11(+0.71%) |
May 12, 2010 | 14.70 | 15.24 | 14.50 | 15.15 | 4,424,591 | +0.73(+5.03%) |
May 11, 2010 | 14.92 | 14.96 | 14.41 | 14.42 | 3,629,774 | -0.90(-5.86%) |
May 10, 2010 | 15.54 | 15.58 | 15.25 | 15.32 | 3,338,243 | +1.38(+9.93%) |
May 07, 2010 | 14.36 | 14.78 | 13.48 | 13.94 | 4,951,175 | -0.54(-3.76%) |
May 06, 2010 | 15.39 | 15.66 | 13.47 | 14.48 | 6,366,560 | -0.66(-4.36%) |
May 05, 2010 | 15.45 | 15.92 | 15.06 | 15.14 | 2,447,436 | -0.56(-3.57%) |
May 04, 2010 | 16.58 | 16.65 | 15.55 | 15.70 | 2,781,724 | -0.97(-5.83%) |
May 03, 2010 | 16.84 | 16.86 | 16.40 | 16.67 | 1,673,138 | +0.31(+1.91%) |
Apr 30, 2010 | 16.81 | 16.88 | 16.22 | 16.36 | 3,473,721 | -0.54(-3.17%) |
Apr 29, 2010 | 16.95 | 17.06 | 16.60 | 16.90 | 3,081,181 | +0.20(+1.18%) |
Apr 28, 2010 | 17.16 | 17.42 | 16.37 | 16.70 | 3,010,904 | -0.10(-0.59%) |
Apr 27, 2010 | 17.91 | 18.03 | 16.75 | 16.80 | 242 | -1.44(-7.91%) |
Apr 26, 2010 | 18.69 | 18.93 | 18.20 | 18.24 | 1,162,403 | -0.33(-1.78%) |
Apr 23, 2010 | 18.12 | 18.57 | 18.07 | 18.57 | 1,798,223 | +0.32(+1.76%) |
Apr 22, 2010 | 18.16 | 18.26 | 17.82 | 18.25 | 2,511,029 | -0.02(-0.14%) |
Apr 21, 2010 | 18.49 | 18.66 | 18.06 | 18.27 | 1,088,478 | -0.26(-1.42%) |
Apr 20, 2010 | 18.60 | 19.16 | 18.47 | 18.54 | 3,408,258 | +0.00(+0.00%) |
Apr 19, 2010 | 18.33 | 18.67 | 17.91 | 18.54 | 1,175,560 | -0.04(-0.22%) |
Apr 16, 2010 | 18.90 | 18.92 | 18.30 | 18.58 | 1,074,236 | -0.41(-2.17%) |
Apr 15, 2010 | 18.29 | 19.23 | 18.26 | 18.99 | 2,587,631 | +0.54(+2.90%) |
Apr 14, 2010 | 17.94 | 18.54 | 17.90 | 18.45 | 1,628,003 | +0.71(+3.99%) |
Apr 13, 2010 | 17.70 | 17.87 | 17.31 | 17.74 | 1,839,311 | -0.03(-0.19%) |
Apr 12, 2010 | 18.02 | 18.05 | 17.68 | 17.78 | 1,312,533 | -0.29(-1.60%) |
Apr 09, 2010 | 18.07 | 18.19 | 17.87 | 18.07 | 2,850,491 | +0.14(+0.78%) |
Apr 08, 2010 | 17.92 | 18.02 | 17.72 | 17.93 | 1,225,837 | +0.02(+0.09%) |
Apr 07, 2010 | 18.54 | 18.59 | 17.79 | 17.91 | 2,772,582 | -0.76(-4.06%) |
Apr 06, 2010 | 18.63 | 18.84 | 18.54 | 18.67 | 1,003,112 | -0.04(-0.22%) |
Apr 05, 2010 | 18.82 | 18.82 | 18.55 | 18.71 | 1,320,148 | +0.16(+0.84%) |
Apr 01, 2010 | 18.33 | 18.55 | 18.55 | 18.55 | 1,573,676 | +0.52(+2.88%) |
Mar 31, 2010 | 17.79 | 18.09 | 17.51 | 18.03 | 1,596,573 | +0.21(+1.16%) |
Mar 30, 2010 | 18.22 | 18.37 | 17.75 | 17.83 | 1,565,946 | -0.27(-1.50%) |
Mar 29, 2010 | 17.91 | 18.15 | 17.74 | 18.10 | 1,766,498 | +0.53(+3.00%) |
Mar 26, 2010 | 17.58 | 17.62 | 17.02 | 17.57 | 1,666,755 | +0.29(+1.67%) |
Mar 25, 2010 | 18.29 | 18.33 | 17.25 | 17.28 | 1,713,011 | -0.70(-3.90%) |
Mar 24, 2010 | 18.43 | 18.64 | 17.84 | 17.98 | 2,904,573 | -0.76(-4.05%) |
Mar 23, 2010 | 18.17 | 18.76 | 17.95 | 18.74 | 2,065,948 | +0.57(+3.13%) |
Mar 22, 2010 | 17.91 | 18.26 | 17.79 | 18.17 | 1,833,941 | -0.19(-1.03%) |
Mar 19, 2010 | 19.12 | 19.16 | 18.13 | 18.36 | 3,172,125 | -0.48(-2.54%) |
Mar 18, 2010 | 18.43 | 18.94 | 18.33 | 18.84 | 2,865,728 | +0.27(+1.46%) |
Mar 17, 2010 | 17.89 | 18.63 | 17.89 | 18.57 | 5,509,623 | +0.93(+5.28%) |
Mar 16, 2010 | 17.69 | 17.88 | 17.51 | 17.64 | 2,569,297 | +0.00(+0.00%) |
Mar 15, 2010 | 17.58 | 17.68 | 17.55 | 17.64 | 1,761,592 | -0.04(-0.23%) |
Mar 12, 2010 | 17.20 | 17.75 | 17.19 | 17.68 | 2,901,122 | +0.59(+3.42%) |
Mar 11, 2010 | 16.68 | 17.10 | 16.56 | 17.09 | 1,793,263 | +0.40(+2.37%) |
Mar 10, 2010 | 16.70 | 17.04 | 16.55 | 16.70 | 1,101,822 | +0.13(+0.80%) |
Mar 09, 2010 | 16.41 | 16.74 | 16.25 | 16.57 | 1,495,338 | -0.02(-0.15%) |
Mar 08, 2010 | 16.95 | 17.13 | 16.48 | 16.59 | 1,216,163 | -0.49(-2.85%) |
Mar 05, 2010 | 16.76 | 17.14 | 16.72 | 17.08 | 2,197,158 | +0.54(+3.29%) |
Mar 04, 2010 | 16.69 | 16.79 | 16.09 | 16.53 | 2,940,778 | -0.09(-0.55%) |
Mar 03, 2010 | 16.58 | 16.97 | 16.48 | 16.62 | 3,246,782 | +0.19(+1.15%) |
Mar 02, 2010 | 15.68 | 16.62 | 15.59 | 16.43 | 7,233,911 | +1.12(+7.32%) |