Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2010 | 15.84 | 16.24 | 15.82 | 15.84 | 1,128,937 | -0.41(-2.54%) |
May 27, 2010 | 15.86 | 16.27 | 15.71 | 16.25 | 1,348,713 | +0.72(+4.66%) |
May 26, 2010 | 15.77 | 16.15 | 15.47 | 15.52 | 1,469,645 | -0.14(-0.87%) |
May 25, 2010 | 14.97 | 15.70 | 14.76 | 15.66 | 1,734,543 | +0.31(+2.01%) |
May 24, 2010 | 15.82 | 15.82 | 15.34 | 15.35 | 1,463,963 | -0.22(-1.43%) |
May 21, 2010 | 14.83 | 15.63 | 14.62 | 15.57 | 2,182,789 | +0.57(+3.78%) |
May 20, 2010 | 15.06 | 15.44 | 14.99 | 15.01 | 11,579 | -0.52(-3.36%) |
May 19, 2010 | 15.69 | 15.91 | 15.26 | 15.53 | 1,869,839 | -0.28(-1.79%) |
May 18, 2010 | 16.17 | 16.32 | 15.80 | 15.81 | 16,264 | -0.15(-0.92%) |
May 17, 2010 | 16.14 | 16.29 | 15.62 | 15.96 | 1,158,993 | -0.10(-0.63%) |
May 14, 2010 | 16.06 | 16.39 | 15.99 | 16.06 | 1,636,848 | -0.36(-2.22%) |
May 13, 2010 | 16.57 | 16.66 | 16.39 | 16.42 | 1,156,978 | +0.03(+0.19%) |
May 12, 2010 | 16.40 | 16.68 | 16.32 | 16.39 | 1,268,312 | +0.01(+0.06%) |
May 11, 2010 | 16.40 | 16.51 | 16.30 | 16.38 | 7,689 | +0.25(+1.54%) |
May 10, 2010 | 15.77 | 16.14 | 15.73 | 16.14 | 2,122,414 | +0.83(+5.42%) |
May 07, 2010 | 15.19 | 15.72 | 14.97 | 15.31 | 2,584,137 | +0.11(+0.73%) |
May 06, 2010 | 15.81 | 15.98 | 14.38 | 15.19 | 3,939,363 | -0.53(-3.35%) |
May 05, 2010 | 15.75 | 16.10 | 15.54 | 15.72 | 1,917,083 | -0.39(-2.45%) |
May 04, 2010 | 16.43 | 16.61 | 16.00 | 16.12 | 2,152,701 | -0.54(-3.25%) |
May 03, 2010 | 16.42 | 16.77 | 16.25 | 16.66 | 1,924,415 | +0.06(+0.37%) |
Apr 30, 2010 | 17.05 | 17.35 | 16.59 | 16.60 | 2,468,772 | -0.80(-4.62%) |
Apr 29, 2010 | 16.97 | 17.48 | 16.70 | 17.40 | 2,260,674 | +0.68(+4.10%) |
Apr 28, 2010 | 16.71 | 16.84 | 16.63 | 16.72 | 1,634,993 | +0.14(+0.85%) |
Apr 27, 2010 | 16.91 | 17.06 | 16.56 | 16.57 | 1,538,051 | -0.34(-2.03%) |
Apr 26, 2010 | 16.79 | 17.11 | 16.73 | 16.92 | 1,421,771 | +0.14(+0.84%) |
Apr 23, 2010 | 16.70 | 16.88 | 16.56 | 16.78 | 1,314,553 | +0.08(+0.45%) |
Apr 22, 2010 | 16.32 | 16.75 | 16.27 | 16.70 | 969,250 | +0.25(+1.50%) |
Apr 21, 2010 | 16.08 | 16.55 | 16.08 | 16.45 | 1,125,209 | +0.34(+2.13%) |
Apr 20, 2010 | 15.91 | 16.14 | 15.70 | 16.11 | 1,126,008 | +0.23(+1.46%) |
Apr 19, 2010 | 15.74 | 16.05 | 15.67 | 15.88 | 879,659 | +0.04(+0.25%) |
Apr 16, 2010 | 16.02 | 16.24 | 15.81 | 15.84 | 1,518,926 | -0.23(-1.41%) |
Apr 15, 2010 | 16.38 | 16.40 | 16.06 | 16.07 | 1,534,995 | -0.33(-2.03%) |
Apr 14, 2010 | 16.23 | 16.42 | 16.08 | 16.40 | 1,234,998 | +0.28(+1.75%) |
Apr 13, 2010 | 15.78 | 16.17 | 15.75 | 16.12 | 1,149,977 | +0.29(+1.85%) |
Apr 12, 2010 | 16.12 | 16.12 | 15.80 | 15.82 | 940,497 | -0.18(-1.10%) |
Apr 09, 2010 | 15.99 | 16.09 | 15.87 | 16.00 | 1,553,405 | +0.05(+0.28%) |
Apr 08, 2010 | 15.92 | 16.02 | 15.88 | 15.96 | 1,394,740 | -0.03(-0.19%) |
Apr 07, 2010 | 15.94 | 16.09 | 15.86 | 15.99 | 2,389,101 | +0.10(+0.60%) |
Apr 06, 2010 | 15.54 | 16.04 | 15.54 | 15.89 | 1,613,390 | +0.38(+2.47%) |
Apr 05, 2010 | 15.46 | 15.65 | 15.35 | 15.51 | 1,012,385 | +0.17(+1.08%) |
Apr 01, 2010 | 15.57 | 15.34 | 15.34 | 15.34 | 1,232,468 | -0.13(-0.81%) |
Mar 31, 2010 | 15.45 | 15.72 | 15.43 | 15.47 | 1,556,461 | -0.02(-0.13%) |
Mar 30, 2010 | 15.46 | 15.55 | 15.32 | 15.49 | 1,111,358 | +0.02(+0.11%) |
Mar 29, 2010 | 15.49 | 15.49 | 15.35 | 15.47 | 1,214,556 | +0.04(+0.23%) |
Mar 26, 2010 | 15.36 | 15.47 | 15.30 | 15.43 | 1,308,057 | +0.13(+0.82%) |
Mar 25, 2010 | 15.42 | 15.49 | 15.29 | 15.31 | 2,005,911 | -0.06(-0.39%) |
Mar 24, 2010 | 15.04 | 15.60 | 15.04 | 15.37 | 2,186,047 | +0.21(+1.39%) |
Mar 23, 2010 | 15.05 | 15.22 | 15.05 | 15.16 | 1,476,331 | -0.11(-0.69%) |
Mar 22, 2010 | 14.94 | 15.29 | 14.94 | 15.26 | 1,297,746 | +0.24(+1.57%) |
Mar 19, 2010 | 15.30 | 15.30 | 14.88 | 15.03 | 2,798,423 | -0.26(-1.71%) |
Mar 18, 2010 | 15.10 | 15.47 | 15.09 | 15.29 | 2,054,264 | +0.14(+0.89%) |
Mar 17, 2010 | 15.03 | 15.25 | 15.03 | 15.15 | 1,653,647 | +0.15(+0.97%) |
Mar 16, 2010 | 14.74 | 15.06 | 14.72 | 15.01 | 1,464,459 | +0.32(+2.15%) |
Mar 15, 2010 | 14.54 | 14.71 | 14.54 | 14.69 | 1,268,209 | +0.06(+0.41%) |
Mar 12, 2010 | 14.70 | 14.75 | 14.50 | 14.63 | 1,717,009 | -0.03(-0.17%) |
Mar 11, 2010 | 14.59 | 14.74 | 14.46 | 14.66 | 1,091,850 | +0.00(+0.00%) |
Mar 10, 2010 | 14.62 | 14.74 | 14.50 | 14.66 | 1,909,316 | +0.05(+0.34%) |
Mar 09, 2010 | 14.31 | 14.65 | 14.30 | 14.61 | 1,440,500 | +0.26(+1.78%) |
Mar 08, 2010 | 14.29 | 14.41 | 14.23 | 14.35 | 1,230,550 | +0.09(+0.60%) |
Mar 05, 2010 | 14.13 | 14.32 | 14.02 | 14.27 | 1,561,156 | +0.19(+1.35%) |
Mar 04, 2010 | 14.02 | 14.10 | 13.96 | 14.08 | 813,087 | +0.05(+0.36%) |
Mar 03, 2010 | 14.10 | 14.20 | 13.94 | 14.02 | 1,223,728 | -0.00(-0.04%) |
Mar 02, 2010 | 14.12 | 14.16 | 13.85 | 14.03 | 1,407,765 | -0.01(-0.04%) |