Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2010 | 12.77 | 13.10 | 12.64 | 12.77 | 10,836,520 | -0.29(-2.23%) |
May 27, 2010 | 12.66 | 13.06 | 12.49 | 13.06 | 13,674,954 | +0.78(+6.36%) |
May 26, 2010 | 12.41 | 12.78 | 12.12 | 12.28 | 13,494,531 | +0.06(+0.49%) |
May 25, 2010 | 11.51 | 12.23 | 11.41 | 12.22 | 17,027,756 | +0.26(+2.21%) |
May 24, 2010 | 12.16 | 12.38 | 11.95 | 11.95 | 11,398,856 | -0.29(-2.38%) |
May 21, 2010 | 11.64 | 12.48 | 11.59 | 12.24 | 18,201,220 | +0.29(+2.39%) |
May 20, 2010 | 11.76 | 12.26 | 11.67 | 11.96 | 2,729 | -0.42(-3.38%) |
May 19, 2010 | 12.45 | 12.55 | 11.94 | 12.38 | 18,446,412 | -0.23(-1.79%) |
May 18, 2010 | 13.17 | 13.37 | 12.57 | 12.60 | 545 | -0.37(-2.84%) |
May 17, 2010 | 13.15 | 13.39 | 12.66 | 12.97 | 16,790,252 | -0.10(-0.76%) |
May 14, 2010 | 13.07 | 13.21 | 12.89 | 13.07 | 16,178,589 | -0.29(-2.18%) |
May 13, 2010 | 13.59 | 13.70 | 13.31 | 13.36 | 10,335,280 | -0.09(-0.67%) |
May 12, 2010 | 13.38 | 13.65 | 13.30 | 13.45 | 11,103,118 | +0.17(+1.28%) |
May 11, 2010 | 13.52 | 13.60 | 13.28 | 13.28 | 10,542,029 | -0.27(-2.02%) |
May 10, 2010 | 13.32 | 13.57 | 13.24 | 13.55 | 14,657,822 | +0.89(+7.04%) |
May 07, 2010 | 12.63 | 13.01 | 11.77 | 12.66 | 27,623,818 | -0.07(-0.52%) |
May 06, 2010 | 12.75 | 13.76 | 11.21 | 12.73 | 3,789 | -0.67(-4.98%) |
May 05, 2010 | 13.67 | 13.92 | 13.37 | 13.40 | 14,544,066 | -0.28(-2.04%) |
May 04, 2010 | 14.32 | 14.32 | 13.57 | 13.67 | 548 | -0.89(-6.12%) |
May 03, 2010 | 14.74 | 14.83 | 14.21 | 14.57 | 16,520,527 | -0.05(-0.37%) |
Apr 30, 2010 | 15.46 | 15.56 | 14.62 | 14.62 | 13,620,959 | -0.69(-4.50%) |
Apr 29, 2010 | 15.30 | 15.93 | 15.19 | 15.31 | 15,628,625 | +0.45(+3.02%) |
Apr 28, 2010 | 14.86 | 15.12 | 14.69 | 14.86 | 10,910,844 | +0.07(+0.48%) |
Apr 27, 2010 | 15.48 | 15.48 | 14.71 | 14.79 | 11,813,023 | -0.74(-4.79%) |
Apr 26, 2010 | 15.68 | 15.99 | 15.38 | 15.53 | 10,781,747 | -0.12(-0.77%) |
Apr 23, 2010 | 15.53 | 15.75 | 15.40 | 15.65 | 8,385,801 | +0.14(+0.92%) |
Apr 22, 2010 | 15.22 | 15.54 | 15.07 | 15.51 | 7,622,069 | +0.11(+0.71%) |
Apr 21, 2010 | 15.40 | 15.54 | 15.02 | 15.40 | 34,365 | +0.41(+2.74%) |
Apr 20, 2010 | 15.15 | 15.34 | 14.89 | 14.99 | 13,560,341 | -0.01(-0.07%) |
Apr 19, 2010 | 15.12 | 15.22 | 14.71 | 15.00 | 10,719,380 | -0.22(-1.47%) |
Apr 16, 2010 | 15.28 | 15.63 | 15.01 | 15.23 | 15,237,058 | -0.14(-0.89%) |
Apr 15, 2010 | 15.27 | 15.57 | 15.21 | 15.36 | 10,386,831 | +0.00(+0.00%) |
Apr 14, 2010 | 15.00 | 15.39 | 15.00 | 15.36 | 9,859,963 | +0.48(+3.19%) |
Apr 13, 2010 | 14.80 | 14.93 | 14.69 | 14.89 | 10,703,151 | +0.05(+0.33%) |
Apr 12, 2010 | 15.10 | 15.10 | 14.73 | 14.84 | 11,096,446 | -0.18(-1.20%) |
Apr 09, 2010 | 14.99 | 15.14 | 14.78 | 15.02 | 9,584,935 | +0.03(+0.18%) |
Apr 08, 2010 | 14.65 | 15.03 | 14.48 | 14.99 | 14,374,416 | +0.22(+1.52%) |
Apr 07, 2010 | 14.24 | 14.94 | 14.24 | 14.77 | 26,038,410 | +0.60(+4.25%) |
Apr 06, 2010 | 13.84 | 14.18 | 13.78 | 14.17 | 14,396,456 | +0.19(+1.37%) |
Apr 05, 2010 | 13.87 | 13.98 | 13.78 | 13.98 | 10,770,197 | +0.18(+1.27%) |
Apr 01, 2010 | 13.58 | 13.80 | 13.80 | 13.80 | 11,596,173 | +0.34(+2.56%) |
Mar 31, 2010 | 13.73 | 13.73 | 13.41 | 13.46 | 10,247,686 | -0.36(-2.57%) |
Mar 30, 2010 | 13.80 | 13.95 | 13.61 | 13.81 | 7,702,056 | +0.06(+0.44%) |
Mar 29, 2010 | 13.80 | 13.93 | 13.70 | 13.75 | 11,904,623 | +0.09(+0.64%) |
Mar 26, 2010 | 13.88 | 14.01 | 13.64 | 13.66 | 16,644,327 | -0.12(-0.87%) |
Mar 25, 2010 | 14.49 | 14.53 | 13.78 | 13.78 | 14,373,282 | -0.55(-3.82%) |
Mar 24, 2010 | 14.27 | 14.47 | 14.12 | 14.33 | 16,766,632 | +0.03(+0.19%) |
Mar 23, 2010 | 14.24 | 14.33 | 14.11 | 14.30 | 16,277,634 | +0.33(+2.35%) |
Mar 22, 2010 | 14.11 | 14.30 | 13.97 | 13.98 | 14,744,058 | -0.14(-1.01%) |
Mar 19, 2010 | 14.60 | 14.62 | 14.07 | 14.12 | 12,600,156 | -0.33(-2.27%) |
Mar 18, 2010 | 14.69 | 14.76 | 14.29 | 14.45 | 12,779,792 | -0.33(-2.22%) |
Mar 17, 2010 | 13.93 | 14.92 | 13.93 | 14.77 | 28,600,690 | +0.90(+6.46%) |
Mar 16, 2010 | 13.73 | 13.94 | 13.69 | 13.88 | 14,537,492 | +0.26(+1.89%) |
Mar 15, 2010 | 13.55 | 13.65 | 13.53 | 13.62 | 8,794,817 | -0.24(-1.70%) |
Mar 12, 2010 | 13.92 | 14.06 | 13.81 | 13.86 | 11,238,650 | +0.08(+0.56%) |
Mar 11, 2010 | 13.67 | 13.79 | 13.55 | 13.78 | 10,792,410 | +0.05(+0.36%) |
Mar 10, 2010 | 13.71 | 13.95 | 13.60 | 13.73 | 8,846,089 | +0.01(+0.08%) |
Mar 09, 2010 | 13.75 | 13.91 | 13.63 | 13.72 | 10,663,033 | -0.09(-0.63%) |
Mar 08, 2010 | 13.86 | 13.90 | 13.65 | 13.81 | 8,071,347 | -0.05(-0.39%) |
Mar 05, 2010 | 13.77 | 13.95 | 13.71 | 13.86 | 11,005,795 | +0.20(+1.48%) |
Mar 04, 2010 | 13.78 | 13.94 | 13.44 | 13.66 | 8,051,335 | -0.12(-0.87%) |
Mar 03, 2010 | 13.73 | 14.00 | 13.62 | 13.78 | 11,398,348 | +0.09(+0.68%) |
Mar 02, 2010 | 13.33 | 13.76 | 12.86 | 13.69 | 15,775,019 | +0.46(+3.52%) |