Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2010 | 14.75 | 14.85 | 14.63 | 14.75 | 1,827,346 | -0.04(-0.24%) |
May 27, 2010 | 14.46 | 14.79 | 14.45 | 14.78 | 2,034,463 | +0.55(+3.86%) |
May 26, 2010 | 14.09 | 14.46 | 14.09 | 14.23 | 48,799 | +0.25(+1.77%) |
May 25, 2010 | 14.09 | 14.16 | 13.72 | 13.99 | 5,161,697 | -0.47(-3.25%) |
May 24, 2010 | 14.38 | 14.62 | 14.31 | 14.46 | 3,494,095 | +0.03(+0.18%) |
May 21, 2010 | 14.22 | 14.50 | 14.02 | 14.43 | 6,297,081 | -0.12(-0.79%) |
May 20, 2010 | 14.79 | 14.84 | 14.51 | 14.54 | 4,388,352 | -0.82(-5.36%) |
May 19, 2010 | 15.65 | 15.70 | 15.26 | 15.37 | 3,479,174 | -0.35(-2.20%) |
May 18, 2010 | 15.94 | 16.15 | 15.70 | 15.71 | 112 | -0.11(-0.67%) |
May 17, 2010 | 15.76 | 16.04 | 15.60 | 15.82 | 2,896,841 | +0.06(+0.39%) |
May 14, 2010 | 15.76 | 16.07 | 15.72 | 15.76 | 3,591,811 | -0.21(-1.33%) |
May 13, 2010 | 16.04 | 16.29 | 15.96 | 15.97 | 2,018,503 | -0.06(-0.39%) |
May 12, 2010 | 16.08 | 16.22 | 15.85 | 16.03 | 2,759,159 | +0.55(+3.54%) |
May 11, 2010 | 15.42 | 15.61 | 15.39 | 15.48 | 4,038,908 | +0.07(+0.46%) |
May 10, 2010 | 15.31 | 15.41 | 15.29 | 15.41 | 5,408,741 | +0.62(+4.19%) |
May 07, 2010 | 15.63 | 15.69 | 14.73 | 14.79 | 6,834,865 | -0.62(-4.02%) |
May 06, 2010 | 16.01 | 16.24 | 14.79 | 15.41 | 4,412,431 | -0.67(-4.18%) |
May 05, 2010 | 16.28 | 16.28 | 15.97 | 16.08 | 2,590,779 | -0.12(-0.77%) |
May 04, 2010 | 16.32 | 16.41 | 16.17 | 16.21 | 2,537,470 | -0.26(-1.56%) |
May 03, 2010 | 16.25 | 16.67 | 16.24 | 16.47 | 2,425,644 | +0.29(+1.81%) |
Apr 30, 2010 | 16.38 | 16.52 | 16.17 | 16.17 | 2,310,371 | -0.25(-1.51%) |
Apr 29, 2010 | 16.19 | 16.70 | 16.19 | 16.42 | 2,593,240 | +0.32(+1.98%) |
Apr 28, 2010 | 16.14 | 16.20 | 15.94 | 16.10 | 2,210,150 | +0.04(+0.28%) |
Apr 27, 2010 | 16.21 | 16.36 | 16.05 | 16.06 | 2,582,785 | -0.24(-1.47%) |
Apr 26, 2010 | 16.14 | 16.35 | 16.14 | 16.30 | 2,431,156 | +0.06(+0.38%) |
Apr 23, 2010 | 16.14 | 16.37 | 16.11 | 16.24 | 2,373,684 | +0.03(+0.16%) |
Apr 22, 2010 | 15.93 | 16.21 | 15.78 | 16.21 | 2,862,979 | +0.04(+0.22%) |
Apr 21, 2010 | 16.07 | 16.25 | 16.04 | 16.17 | 9,788 | +0.05(+0.33%) |
Apr 20, 2010 | 15.62 | 16.33 | 15.59 | 16.12 | 4,636,784 | +0.55(+3.52%) |
Apr 19, 2010 | 15.07 | 15.70 | 15.02 | 15.57 | 3,709,041 | +0.50(+3.35%) |
Apr 16, 2010 | 15.23 | 15.33 | 14.93 | 15.07 | 2,366,085 | -0.23(-1.50%) |
Apr 15, 2010 | 15.26 | 15.44 | 15.18 | 15.30 | 1,994,122 | +0.02(+0.12%) |
Apr 14, 2010 | 15.09 | 15.28 | 15.02 | 15.28 | 2,283,688 | +0.17(+1.11%) |
Apr 13, 2010 | 15.13 | 15.18 | 14.95 | 15.11 | 2,642,420 | -0.07(-0.47%) |
Apr 12, 2010 | 14.58 | 15.25 | 14.41 | 15.18 | 4,431,748 | +0.64(+4.38%) |
Apr 09, 2010 | 14.15 | 14.64 | 14.12 | 14.54 | 5,554,963 | -0.37(-2.49%) |
Apr 08, 2010 | 14.92 | 15.05 | 14.85 | 14.92 | 2,503,405 | +0.01(+0.06%) |
Apr 07, 2010 | 14.96 | 15.16 | 14.90 | 14.91 | 1,872,511 | -0.14(-0.94%) |
Apr 06, 2010 | 14.82 | 15.06 | 14.70 | 15.05 | 1,683,046 | +0.30(+2.04%) |
Apr 05, 2010 | 14.62 | 14.80 | 14.54 | 14.75 | 929,874 | +0.14(+0.97%) |
Apr 01, 2010 | 14.62 | 14.61 | 14.61 | 14.61 | 1,369,787 | +0.05(+0.36%) |
Mar 31, 2010 | 14.51 | 14.66 | 14.41 | 14.55 | 1,547,215 | +0.02(+0.12%) |
Mar 30, 2010 | 14.48 | 14.67 | 14.48 | 14.54 | 1,081,294 | +0.10(+0.67%) |
Mar 29, 2010 | 14.22 | 14.47 | 14.21 | 14.44 | 1,115,130 | +0.27(+1.87%) |
Mar 26, 2010 | 14.34 | 14.36 | 14.16 | 14.17 | 1,261,686 | -0.15(-1.05%) |
Mar 25, 2010 | 14.47 | 14.51 | 14.31 | 14.32 | 1,351,547 | -0.04(-0.25%) |
Mar 24, 2010 | 14.41 | 14.50 | 14.28 | 14.36 | 1,180,367 | -0.13(-0.92%) |
Mar 23, 2010 | 14.23 | 14.51 | 14.19 | 14.49 | 1,208,911 | +0.23(+1.61%) |
Mar 22, 2010 | 14.08 | 14.30 | 14.03 | 14.26 | 1,453,138 | +0.10(+0.69%) |
Mar 19, 2010 | 14.33 | 14.44 | 14.13 | 14.16 | 1,955,780 | -0.17(-1.17%) |
Mar 18, 2010 | 14.19 | 14.43 | 14.19 | 14.33 | 1,716,086 | -0.04(-0.31%) |
Mar 17, 2010 | 14.32 | 14.41 | 14.24 | 14.38 | 935,694 | +0.06(+0.43%) |
Mar 16, 2010 | 14.26 | 14.37 | 14.16 | 14.31 | 929,181 | +0.04(+0.25%) |
Mar 15, 2010 | 14.19 | 14.28 | 14.19 | 14.28 | 1,216,140 | +0.02(+0.12%) |
Mar 12, 2010 | 14.01 | 14.29 | 14.01 | 14.26 | 1,837,923 | +0.25(+1.77%) |
Mar 11, 2010 | 13.77 | 14.01 | 13.76 | 14.01 | 1,247,769 | +0.19(+1.34%) |
Mar 10, 2010 | 14.01 | 14.06 | 13.76 | 13.83 | 2,088,973 | -0.17(-1.20%) |
Mar 09, 2010 | 13.91 | 14.09 | 13.87 | 14.00 | 2,050,818 | +0.03(+0.19%) |
Mar 08, 2010 | 14.00 | 14.01 | 13.87 | 13.97 | 1,803,477 | -0.03(-0.19%) |
Mar 05, 2010 | 13.85 | 14.03 | 13.79 | 14.00 | 1,263,609 | +0.21(+1.54%) |
Mar 04, 2010 | 13.66 | 13.80 | 13.60 | 13.78 | 1,238,949 | +0.12(+0.91%) |
Mar 03, 2010 | 13.68 | 13.86 | 13.65 | 13.66 | 1,692,630 | -0.04(-0.26%) |
Mar 02, 2010 | 13.54 | 13.74 | 13.46 | 13.69 | 1,541,898 | +0.19(+1.38%) |