Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2010 | 15.02 | 15.49 | 14.76 | 14.92 | 992,837 | -0.10(-0.67%) |
May 27, 2010 | 15.01 | 15.25 | 14.79 | 15.02 | 1,140,552 | +0.43(+2.95%) |
May 26, 2010 | 15.07 | 15.14 | 14.45 | 14.59 | 1,294,028 | +0.17(+1.18%) |
May 25, 2010 | 14.00 | 14.65 | 13.48 | 14.42 | 1,764,575 | -0.00(-0.03%) |
May 24, 2010 | 14.49 | 14.94 | 14.40 | 14.42 | 954,327 | +0.02(+0.17%) |
May 21, 2010 | 14.00 | 14.98 | 13.68 | 14.40 | 2,487,303 | -0.11(-0.76%) |
May 20, 2010 | 14.48 | 15.17 | 14.05 | 14.51 | 2,033,151 | -0.69(-4.54%) |
May 19, 2010 | 15.32 | 15.50 | 14.41 | 15.20 | 2,006,369 | -0.41(-2.63%) |
May 18, 2010 | 16.29 | 16.44 | 15.48 | 15.61 | 1,596,314 | -0.34(-2.13%) |
May 17, 2010 | 16.97 | 17.16 | 15.39 | 15.95 | 2,309,023 | -0.80(-4.78%) |
May 14, 2010 | 17.05 | 17.28 | 16.35 | 16.75 | 2,220,720 | -0.65(-3.74%) |
May 13, 2010 | 17.86 | 18.50 | 17.36 | 17.40 | 4,821,925 | +0.58(+3.45%) |
May 12, 2010 | 16.88 | 16.90 | 16.40 | 16.82 | 2,543,165 | +0.74(+4.60%) |
May 11, 2010 | 16.59 | 16.65 | 15.12 | 16.08 | 2,118,054 | +0.54(+3.47%) |
May 10, 2010 | 15.07 | 15.71 | 14.86 | 15.54 | 2,826,401 | +1.47(+10.45%) |
May 07, 2010 | 15.37 | 16.15 | 13.65 | 14.07 | 6,380,518 | -2.09(-12.93%) |
May 06, 2010 | 17.15 | 17.47 | 14.96 | 16.16 | 2,105,693 | -0.98(-5.72%) |
May 05, 2010 | 17.42 | 17.88 | 16.31 | 17.14 | 2,216,502 | -0.71(-3.98%) |
May 04, 2010 | 18.50 | 18.53 | 17.67 | 17.85 | 2,013,505 | -1.04(-5.51%) |
May 03, 2010 | 17.97 | 19.21 | 17.96 | 18.89 | 2,309,522 | +1.27(+7.21%) |
Apr 30, 2010 | 19.04 | 19.09 | 17.35 | 17.62 | 2,170,526 | -1.01(-5.42%) |
Apr 29, 2010 | 18.80 | 18.90 | 18.43 | 18.63 | 889,699 | +0.02(+0.11%) |
Apr 28, 2010 | 18.50 | 18.87 | 17.78 | 18.61 | 1,765,457 | +0.48(+2.65%) |
Apr 27, 2010 | 19.58 | 19.60 | 17.99 | 18.13 | 2,630,106 | -1.50(-7.64%) |
Apr 26, 2010 | 21.59 | 21.60 | 19.18 | 19.63 | 3,941,096 | -1.95(-9.04%) |
Apr 23, 2010 | 20.67 | 21.87 | 20.45 | 21.58 | 2,353,236 | +1.04(+5.06%) |
Apr 22, 2010 | 19.62 | 20.55 | 19.10 | 20.54 | 2,001,237 | +1.07(+5.50%) |
Apr 21, 2010 | 19.60 | 19.89 | 19.21 | 19.47 | 728,173 | -0.05(-0.26%) |
Apr 20, 2010 | 19.00 | 19.52 | 18.94 | 19.52 | 856,158 | +0.58(+3.06%) |
Apr 19, 2010 | 19.25 | 19.58 | 18.50 | 18.94 | 1,458,162 | -0.65(-3.32%) |
Apr 16, 2010 | 20.01 | 20.10 | 19.09 | 19.59 | 1,351,553 | -0.57(-2.83%) |
Apr 15, 2010 | 20.64 | 20.65 | 20.03 | 20.16 | 1,051,632 | -0.61(-2.94%) |
Apr 14, 2010 | 20.63 | 21.00 | 20.52 | 20.77 | 1,459,261 | +0.28(+1.37%) |
Apr 13, 2010 | 19.85 | 20.58 | 19.80 | 20.49 | 1,988,076 | +0.67(+3.38%) |
Apr 12, 2010 | 19.56 | 20.81 | 19.41 | 19.82 | 5,085,648 | -1.64(-7.64%) |
Apr 09, 2010 | 21.74 | 21.85 | 21.29 | 21.46 | 817,020 | -0.18(-0.83%) |
Apr 08, 2010 | 21.59 | 21.85 | 21.05 | 21.64 | 1,445,399 | -0.23(-1.05%) |
Apr 07, 2010 | 22.67 | 22.67 | 21.70 | 21.87 | 1,964,375 | -0.79(-3.49%) |
Apr 06, 2010 | 22.80 | 23.04 | 22.35 | 22.66 | 1,870,723 | -0.81(-3.45%) |
Apr 05, 2010 | 23.11 | 23.65 | 22.85 | 23.47 | 1,036,497 | +0.65(+2.85%) |
Apr 01, 2010 | 23.20 | 22.82 | 22.82 | 22.82 | 1,409,500 | +0.04(+0.18%) |
Mar 31, 2010 | 21.75 | 23.70 | 21.50 | 22.78 | 3,898,170 | +1.52(+7.15%) |
Mar 30, 2010 | 21.99 | 21.99 | 21.10 | 21.26 | 924,890 | -0.59(-2.70%) |
Mar 29, 2010 | 21.74 | 21.99 | 21.30 | 21.85 | 736,910 | +0.59(+2.78%) |
Mar 26, 2010 | 21.89 | 21.90 | 21.00 | 21.26 | 646,662 | +0.06(+0.28%) |
Mar 25, 2010 | 21.95 | 22.21 | 21.17 | 21.20 | 1,496,194 | -0.35(-1.62%) |
Mar 24, 2010 | 21.24 | 22.08 | 21.24 | 21.55 | 905,239 | -0.07(-0.32%) |
Mar 23, 2010 | 20.75 | 21.75 | 20.66 | 21.62 | 1,558,894 | +0.86(+4.14%) |
Mar 22, 2010 | 20.04 | 21.01 | 19.56 | 20.76 | 1,473,979 | +0.33(+1.62%) |
Mar 19, 2010 | 21.57 | 21.59 | 20.05 | 20.43 | 2,259,960 | -1.35(-6.20%) |
Mar 18, 2010 | 20.95 | 22.10 | 20.91 | 21.78 | 2,152,313 | +0.76(+3.62%) |
Mar 17, 2010 | 21.39 | 21.45 | 20.60 | 21.02 | 2,205,014 | -0.03(-0.13%) |
Mar 16, 2010 | 22.22 | 23.20 | 21.00 | 21.05 | 3,826,461 | -0.75(-3.45%) |
Mar 15, 2010 | 21.78 | 22.24 | 21.48 | 21.80 | 1,564,229 | -0.03(-0.14%) |
Mar 12, 2010 | 22.70 | 22.70 | 21.20 | 21.83 | 3,885,290 | -0.55(-2.46%) |
Mar 11, 2010 | 19.64 | 22.89 | 19.45 | 22.38 | 8,627,882 | +3.06(+15.84%) |
Mar 10, 2010 | 19.25 | 19.46 | 19.01 | 19.32 | 1,167,433 | +0.34(+1.79%) |
Mar 09, 2010 | 19.74 | 20.09 | 18.63 | 18.98 | 2,117,125 | -0.65(-3.31%) |
Mar 08, 2010 | 19.51 | 20.49 | 19.41 | 19.63 | 1,778,858 | +0.30(+1.55%) |
Mar 05, 2010 | 18.99 | 19.61 | 18.86 | 19.33 | 1,103,973 | +0.55(+2.93%) |
Mar 04, 2010 | 18.48 | 18.92 | 18.32 | 18.78 | 561,256 | +0.29(+1.57%) |
Mar 03, 2010 | 18.85 | 18.99 | 18.45 | 18.49 | 612,006 | -0.23(-1.23%) |
Mar 02, 2010 | 18.60 | 18.99 | 18.51 | 18.72 | 991,483 | +0.27(+1.46%) |