Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2010 | 12.20 | 12.47 | 12.10 | 12.20 | 4,002,142 | -0.20(-1.63%) |
May 27, 2010 | 12.60 | 12.62 | 12.10 | 12.40 | 5,501,587 | +0.17(+1.38%) |
May 26, 2010 | 12.53 | 12.95 | 12.21 | 12.23 | 6,400,450 | -0.15(-1.22%) |
May 25, 2010 | 11.99 | 12.46 | 11.85 | 12.38 | 237 | -0.02(-0.14%) |
May 24, 2010 | 12.60 | 12.96 | 12.38 | 12.40 | 4,415,300 | -0.24(-1.87%) |
May 21, 2010 | 12.54 | 12.98 | 12.29 | 12.64 | 5,588,058 | -0.08(-0.60%) |
May 20, 2010 | 12.67 | 13.09 | 12.63 | 12.71 | 4,709,763 | -0.59(-4.43%) |
May 19, 2010 | 13.35 | 13.79 | 13.05 | 13.30 | 4,157,832 | -0.14(-1.06%) |
May 18, 2010 | 13.98 | 14.19 | 13.39 | 13.45 | 4,871,398 | -0.34(-2.44%) |
May 17, 2010 | 13.72 | 13.82 | 13.12 | 13.78 | 5,016,371 | +0.13(+0.92%) |
May 14, 2010 | 13.66 | 13.86 | 13.41 | 13.66 | 4,174,086 | -0.27(-1.94%) |
May 13, 2010 | 14.61 | 14.65 | 13.83 | 13.93 | 7,457,974 | -1.02(-6.82%) |
May 12, 2010 | 14.90 | 15.30 | 14.75 | 14.95 | 3,318,498 | +0.15(+1.02%) |
May 11, 2010 | 15.24 | 15.35 | 14.70 | 14.79 | 1,186 | +0.00(+0.00%) |
May 10, 2010 | 14.70 | 14.81 | 14.63 | 14.79 | 4,883,906 | +1.06(+7.73%) |
May 07, 2010 | 14.62 | 14.86 | 13.68 | 13.73 | 6,148,269 | -0.27(-1.93%) |
May 06, 2010 | 14.29 | 15.70 | 13.48 | 14.00 | 7,477 | -0.88(-5.92%) |
May 05, 2010 | 15.26 | 15.63 | 14.77 | 14.88 | 4,630,278 | -0.52(-3.36%) |
May 04, 2010 | 15.73 | 16.08 | 15.16 | 15.40 | 118 | -0.62(-3.88%) |
May 03, 2010 | 15.72 | 16.23 | 15.59 | 16.02 | 3,462,545 | +0.46(+2.97%) |
Apr 30, 2010 | 15.96 | 16.38 | 15.54 | 15.56 | 4,097,062 | -0.29(-1.85%) |
Apr 29, 2010 | 15.46 | 15.96 | 15.24 | 15.85 | 4,023,226 | +0.56(+3.68%) |
Apr 28, 2010 | 15.18 | 15.62 | 15.17 | 15.29 | 3,638,008 | +0.17(+1.11%) |
Apr 27, 2010 | 15.77 | 15.82 | 15.01 | 15.12 | 2,619 | -0.74(-4.66%) |
Apr 26, 2010 | 16.31 | 16.40 | 15.75 | 15.86 | 4,536,271 | -0.37(-2.28%) |
Apr 23, 2010 | 15.92 | 16.90 | 15.85 | 16.23 | 8,344,692 | +0.39(+2.44%) |
Apr 22, 2010 | 14.69 | 15.88 | 14.59 | 15.85 | 7,869,158 | +0.94(+6.31%) |
Apr 21, 2010 | 14.60 | 14.96 | 14.54 | 14.91 | 2,381 | +0.29(+1.95%) |
Apr 20, 2010 | 14.47 | 14.80 | 14.38 | 14.62 | 4,289,356 | +0.27(+1.87%) |
Apr 19, 2010 | 14.30 | 14.51 | 14.07 | 14.35 | 3,169,116 | -0.01(-0.06%) |
Apr 16, 2010 | 14.41 | 14.43 | 14.07 | 14.36 | 5,555,014 | -0.03(-0.23%) |
Apr 15, 2010 | 14.44 | 14.64 | 14.29 | 14.39 | 4,146,431 | -0.08(-0.52%) |
Apr 14, 2010 | 14.17 | 14.62 | 14.05 | 14.47 | 6,453,151 | +0.42(+2.99%) |
Apr 13, 2010 | 13.82 | 14.09 | 13.77 | 14.05 | 5,598,176 | +0.22(+1.58%) |
Apr 12, 2010 | 13.81 | 13.90 | 13.70 | 13.83 | 2,906,631 | +0.04(+0.30%) |
Apr 09, 2010 | 13.71 | 13.97 | 13.71 | 13.79 | 4,005,178 | +0.13(+0.98%) |
Apr 08, 2010 | 13.65 | 13.71 | 13.48 | 13.65 | 4,444,284 | -0.05(-0.37%) |
Apr 07, 2010 | 13.86 | 14.06 | 13.64 | 13.70 | 4,620,798 | -0.16(-1.15%) |
Apr 06, 2010 | 13.86 | 13.97 | 13.60 | 13.86 | 4,533,772 | -0.38(-2.65%) |
Apr 05, 2010 | 14.13 | 14.29 | 14.01 | 14.24 | 2,896,051 | +0.24(+1.74%) |
Apr 01, 2010 | 14.25 | 14.00 | 14.00 | 14.00 | 3,467,440 | -0.07(-0.48%) |
Mar 31, 2010 | 14.12 | 14.23 | 13.98 | 14.07 | 3,715,128 | -0.12(-0.83%) |
Mar 30, 2010 | 14.27 | 14.59 | 14.11 | 14.18 | 3,142,729 | -0.06(-0.41%) |
Mar 29, 2010 | 14.54 | 14.61 | 14.11 | 14.24 | 3,912,701 | -0.12(-0.82%) |
Mar 26, 2010 | 14.17 | 14.59 | 14.11 | 14.36 | 6,714,126 | +0.27(+1.91%) |
Mar 25, 2010 | 14.16 | 14.41 | 14.05 | 14.09 | 5,294,438 | +0.04(+0.30%) |
Mar 24, 2010 | 14.51 | 14.70 | 13.86 | 14.05 | 7,856,621 | -0.35(-2.45%) |
Mar 23, 2010 | 14.36 | 14.53 | 13.83 | 14.40 | 9,806,399 | -0.24(-1.66%) |
Mar 22, 2010 | 14.43 | 14.70 | 14.27 | 14.65 | 3,908,955 | +0.09(+0.63%) |
Mar 19, 2010 | 14.90 | 15.07 | 14.49 | 14.55 | 2,954,091 | -0.26(-1.76%) |
Mar 18, 2010 | 14.79 | 14.99 | 14.65 | 14.81 | 2,077,352 | -0.01(-0.06%) |
Mar 17, 2010 | 14.86 | 15.16 | 14.78 | 14.82 | 4,018,866 | +0.08(+0.51%) |
Mar 16, 2010 | 14.48 | 14.91 | 14.48 | 14.75 | 3,774,144 | +0.32(+2.21%) |
Mar 15, 2010 | 14.32 | 14.49 | 14.31 | 14.43 | 2,115,912 | -0.26(-1.77%) |
Mar 12, 2010 | 14.82 | 14.89 | 14.49 | 14.69 | 2,267,035 | -0.09(-0.63%) |
Mar 11, 2010 | 14.58 | 14.79 | 14.42 | 14.78 | 2,478,881 | +0.10(+0.69%) |
Mar 10, 2010 | 14.77 | 15.03 | 14.59 | 14.68 | 2,713,349 | -0.13(-0.91%) |
Mar 09, 2010 | 14.56 | 14.94 | 14.52 | 14.81 | 3,165,134 | +0.13(+0.92%) |
Mar 08, 2010 | 14.44 | 14.78 | 14.40 | 14.68 | 2,707,759 | +0.19(+1.33%) |
Mar 05, 2010 | 14.23 | 14.56 | 14.18 | 14.49 | 2,924,670 | +0.45(+3.17%) |
Mar 04, 2010 | 14.07 | 14.35 | 13.97 | 14.04 | 2,817,427 | -0.13(-0.89%) |
Mar 03, 2010 | 13.90 | 14.25 | 13.86 | 14.17 | 3,456,271 | +0.30(+2.18%) |
Mar 02, 2010 | 14.02 | 14.11 | 13.81 | 13.86 | 1,600,169 | -0.06(-0.42%) |