Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2010 | 13.94 | 14.20 | 13.77 | 13.94 | 16,120,863 | +0.10(+0.73%) |
May 27, 2010 | 13.57 | 13.86 | 13.34 | 13.84 | 16,614,168 | +0.65(+4.90%) |
May 26, 2010 | 13.70 | 13.73 | 13.12 | 13.19 | 19,353,732 | -0.31(-2.28%) |
May 25, 2010 | 12.77 | 13.51 | 12.63 | 13.50 | 46,988 | +0.23(+1.70%) |
May 24, 2010 | 13.20 | 13.55 | 13.14 | 13.28 | 20,393,604 | +0.06(+0.47%) |
May 21, 2010 | 12.60 | 13.33 | 12.49 | 13.21 | 26,896,742 | +0.21(+1.60%) |
May 20, 2010 | 12.84 | 13.19 | 12.72 | 13.01 | 30,759 | -0.40(-2.96%) |
May 19, 2010 | 13.60 | 13.77 | 13.14 | 13.40 | 24,724,128 | -0.01(-0.09%) |
May 18, 2010 | 14.19 | 14.23 | 13.36 | 13.41 | 1,117,375 | -0.59(-4.21%) |
May 17, 2010 | 14.25 | 14.34 | 13.56 | 14.00 | 21,992,420 | -0.14(-1.02%) |
May 14, 2010 | 14.15 | 14.61 | 13.92 | 14.15 | 23,206,916 | -0.59(-4.00%) |
May 13, 2010 | 15.42 | 15.42 | 14.66 | 14.74 | 2,389 | -0.77(-4.94%) |
May 12, 2010 | 15.33 | 15.59 | 14.90 | 15.50 | 26,376,030 | +0.50(+3.35%) |
May 11, 2010 | 15.26 | 15.42 | 14.98 | 15.00 | 177,732 | -0.04(-0.29%) |
May 10, 2010 | 14.84 | 15.06 | 14.74 | 15.05 | 21,595,432 | +1.27(+9.25%) |
May 07, 2010 | 14.07 | 14.44 | 13.32 | 13.77 | 30,637,372 | -0.30(-2.14%) |
May 06, 2010 | 14.41 | 14.75 | 13.18 | 14.07 | 318 | +0.13(+0.90%) |
May 05, 2010 | 14.38 | 14.81 | 13.92 | 13.95 | 22,328,636 | -0.35(-2.42%) |
May 04, 2010 | 14.70 | 14.78 | 14.22 | 14.29 | 318 | -0.61(-4.09%) |
May 03, 2010 | 14.68 | 15.01 | 14.59 | 14.90 | 15,264,772 | +0.34(+2.33%) |
Apr 30, 2010 | 15.52 | 15.55 | 14.52 | 14.56 | 21,884,412 | -0.93(-6.00%) |
Apr 29, 2010 | 15.15 | 15.55 | 15.12 | 15.49 | 13,085,374 | +0.41(+2.70%) |
Apr 28, 2010 | 15.11 | 15.37 | 14.78 | 15.08 | 16,716,836 | +0.08(+0.50%) |
Apr 27, 2010 | 15.42 | 15.52 | 14.96 | 15.01 | 1,973 | -0.59(-3.78%) |
Apr 26, 2010 | 15.65 | 15.85 | 15.53 | 15.60 | 17,247,408 | +0.01(+0.08%) |
Apr 23, 2010 | 15.44 | 15.60 | 15.28 | 15.59 | 13,206,784 | +0.22(+1.43%) |
Apr 22, 2010 | 14.60 | 15.42 | 14.53 | 15.37 | 19,309,058 | +0.65(+4.44%) |
Apr 21, 2010 | 14.49 | 14.73 | 14.22 | 14.71 | 29,099 | +0.27(+1.87%) |
Apr 20, 2010 | 14.45 | 14.66 | 14.33 | 14.44 | 11,105,318 | +0.07(+0.48%) |
Apr 19, 2010 | 14.37 | 14.56 | 13.96 | 14.37 | 14,679,951 | -0.05(-0.35%) |
Apr 16, 2010 | 14.80 | 14.90 | 14.36 | 14.42 | 16,096,463 | -0.49(-3.28%) |
Apr 15, 2010 | 14.98 | 15.15 | 14.88 | 14.91 | 14,258,194 | -0.13(-0.84%) |
Apr 14, 2010 | 14.68 | 15.05 | 14.54 | 15.04 | 15,426,234 | +0.45(+3.10%) |
Apr 13, 2010 | 14.41 | 14.68 | 14.38 | 14.59 | 11,394,595 | +0.19(+1.31%) |
Apr 12, 2010 | 14.75 | 14.81 | 14.39 | 14.40 | 12,999,458 | -0.36(-2.42%) |
Apr 09, 2010 | 14.19 | 14.77 | 14.13 | 14.76 | 15,811,334 | +0.54(+3.80%) |
Apr 08, 2010 | 13.94 | 14.27 | 13.86 | 14.22 | 18,128,478 | +0.12(+0.85%) |
Apr 07, 2010 | 14.21 | 14.41 | 13.95 | 14.10 | 17,600,102 | -0.09(-0.66%) |
Apr 06, 2010 | 14.28 | 14.32 | 14.08 | 14.19 | 10,098,001 | -0.02(-0.13%) |
Apr 05, 2010 | 14.06 | 14.35 | 13.96 | 14.21 | 15,787,067 | +0.19(+1.34%) |
Apr 01, 2010 | 13.80 | 14.02 | 14.02 | 14.02 | 12,409,048 | +0.36(+2.62%) |
Mar 31, 2010 | 13.77 | 13.89 | 13.59 | 13.67 | 14,198,419 | -0.22(-1.58%) |
Mar 30, 2010 | 13.57 | 13.98 | 13.45 | 13.88 | 16,295,055 | +0.30(+2.22%) |
Mar 29, 2010 | 13.73 | 13.80 | 13.56 | 13.58 | 9,428,280 | -0.05(-0.37%) |
Mar 26, 2010 | 13.56 | 13.81 | 13.51 | 13.63 | 8,686,356 | +0.14(+1.02%) |
Mar 25, 2010 | 13.63 | 13.87 | 13.49 | 13.50 | 10,328,049 | +0.00(+0.00%) |
Mar 24, 2010 | 13.65 | 13.72 | 13.41 | 13.50 | 10,478,107 | -0.23(-1.69%) |
Mar 23, 2010 | 13.88 | 13.91 | 13.45 | 13.73 | 20,023,082 | -0.08(-0.59%) |
Mar 22, 2010 | 12.98 | 13.84 | 12.96 | 13.81 | 25,261,324 | +0.70(+5.31%) |
Mar 19, 2010 | 13.47 | 13.50 | 13.06 | 13.11 | 17,343,396 | -0.31(-2.34%) |
Mar 18, 2010 | 13.51 | 13.58 | 13.30 | 13.43 | 10,952,470 | -0.12(-0.88%) |
Mar 17, 2010 | 13.68 | 13.70 | 13.40 | 13.55 | 11,223,706 | -0.04(-0.28%) |
Mar 16, 2010 | 13.56 | 13.61 | 13.44 | 13.58 | 8,833,716 | +0.05(+0.37%) |
Mar 15, 2010 | 13.48 | 13.59 | 13.44 | 13.53 | 18,068,198 | -0.12(-0.87%) |
Mar 12, 2010 | 13.38 | 13.68 | 13.31 | 13.65 | 21,337,836 | +0.43(+3.28%) |
Mar 11, 2010 | 13.11 | 13.36 | 13.06 | 13.22 | 12,300,300 | +0.08(+0.62%) |
Mar 10, 2010 | 12.94 | 13.35 | 12.89 | 13.14 | 16,965,620 | +0.19(+1.45%) |
Mar 09, 2010 | 13.14 | 13.19 | 12.81 | 12.95 | 14,842,329 | -0.23(-1.71%) |
Mar 08, 2010 | 13.05 | 13.26 | 12.91 | 13.18 | 20,878,614 | +0.37(+2.89%) |
Mar 05, 2010 | 12.54 | 12.90 | 12.49 | 12.81 | 18,944,372 | +0.36(+2.87%) |
Mar 04, 2010 | 12.54 | 12.86 | 12.41 | 12.45 | 33,414,342 | -0.09(-0.75%) |
Mar 03, 2010 | 12.49 | 12.58 | 12.41 | 12.54 | 20,547,588 | +0.02(+0.15%) |
Mar 02, 2010 | 12.50 | 12.56 | 12.25 | 12.52 | 24,549,780 | +0.14(+1.11%) |