Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2010 | 16.16 | 16.53 | 16.09 | 16.16 | 3,037,600 | -0.34(-2.04%) |
May 27, 2010 | 16.08 | 16.68 | 16.07 | 16.50 | 3,107,421 | +0.61(+3.82%) |
May 26, 2010 | 16.23 | 16.46 | 15.87 | 15.89 | 1,285 | +0.13(+0.83%) |
May 25, 2010 | 15.08 | 15.82 | 14.87 | 15.76 | 107 | +0.40(+2.61%) |
May 24, 2010 | 15.25 | 15.82 | 15.17 | 15.36 | 3,399,192 | +0.35(+2.30%) |
May 21, 2010 | 14.54 | 15.25 | 14.40 | 15.01 | 5,221,829 | +0.03(+0.19%) |
May 20, 2010 | 15.03 | 15.36 | 14.91 | 14.98 | 237 | -0.98(-6.14%) |
May 19, 2010 | 16.42 | 16.51 | 15.41 | 15.96 | 7,783,313 | -0.91(-5.42%) |
May 18, 2010 | 16.87 | 17.31 | 16.69 | 16.88 | 107 | -0.27(-1.58%) |
May 17, 2010 | 17.53 | 17.56 | 16.80 | 17.15 | 4,888,335 | -0.51(-2.91%) |
May 14, 2010 | 17.66 | 18.30 | 16.62 | 17.66 | 8,829,673 | -0.23(-1.30%) |
May 13, 2010 | 17.86 | 18.31 | 17.84 | 17.90 | 4,090,268 | -0.20(-1.08%) |
May 12, 2010 | 18.78 | 18.91 | 18.00 | 18.09 | 9,196,090 | -0.21(-1.17%) |
May 11, 2010 | 17.93 | 18.42 | 17.91 | 18.31 | 2,035 | +1.66(+9.98%) |
May 10, 2010 | 16.66 | 16.75 | 16.52 | 16.65 | 4,730,798 | +0.15(+0.91%) |
May 07, 2010 | 16.67 | 17.04 | 16.11 | 16.50 | 7,760,216 | -0.20(-1.17%) |
May 06, 2010 | 16.63 | 16.91 | 15.93 | 16.69 | 4,090 | +0.22(+1.36%) |
May 05, 2010 | 16.22 | 16.73 | 16.03 | 16.47 | 6,623,073 | -0.17(-1.01%) |
May 04, 2010 | 16.85 | 16.99 | 16.02 | 16.64 | 6,588,673 | -0.09(-0.56%) |
May 03, 2010 | 16.91 | 17.48 | 16.51 | 16.73 | 6,541,325 | +0.05(+0.28%) |
Apr 30, 2010 | 16.55 | 17.09 | 16.54 | 16.68 | 5,443,434 | +0.46(+2.82%) |
Apr 29, 2010 | 16.39 | 16.50 | 16.03 | 16.23 | 4,578,160 | +0.06(+0.35%) |
Apr 28, 2010 | 15.54 | 16.39 | 15.34 | 16.17 | 7,519,434 | +0.66(+4.27%) |
Apr 27, 2010 | 14.95 | 15.58 | 14.88 | 15.51 | 535 | +0.39(+2.59%) |
Apr 26, 2010 | 15.18 | 15.29 | 14.95 | 15.12 | 3,359,265 | -0.07(-0.43%) |
Apr 23, 2010 | 14.52 | 15.30 | 14.39 | 15.18 | 4,626,195 | +0.54(+3.70%) |
Apr 22, 2010 | 14.15 | 14.65 | 14.02 | 14.64 | 3,166,779 | +0.26(+1.82%) |
Apr 21, 2010 | 14.13 | 14.54 | 14.05 | 14.38 | 2,841,070 | +0.34(+2.39%) |
Apr 20, 2010 | 14.46 | 14.57 | 14.04 | 14.04 | 76,201 | -0.11(-0.79%) |
Apr 19, 2010 | 13.70 | 14.15 | 13.60 | 14.15 | 2,759,115 | +0.09(+0.66%) |
Apr 16, 2010 | 14.27 | 14.51 | 13.57 | 14.06 | 5,740,714 | -0.26(-1.83%) |
Apr 15, 2010 | 14.45 | 14.70 | 14.26 | 14.32 | 2,140,664 | -0.27(-1.86%) |
Apr 14, 2010 | 14.68 | 14.93 | 14.54 | 14.59 | 2,514,812 | +0.07(+0.45%) |
Apr 13, 2010 | 14.28 | 14.59 | 14.05 | 14.53 | 3,230,779 | +0.18(+1.24%) |
Apr 12, 2010 | 14.70 | 14.95 | 14.30 | 14.35 | 3,532,118 | -0.35(-2.35%) |
Apr 09, 2010 | 14.47 | 14.78 | 14.39 | 14.70 | 3,231,739 | +0.30(+2.07%) |
Apr 08, 2010 | 14.40 | 14.42 | 14.20 | 14.40 | 3,186,790 | -0.17(-1.15%) |
Apr 07, 2010 | 13.98 | 14.59 | 13.97 | 14.56 | 5,699,491 | +0.66(+4.77%) |
Apr 06, 2010 | 13.77 | 14.03 | 13.71 | 13.90 | 2,654,365 | +0.21(+1.50%) |
Apr 05, 2010 | 13.61 | 13.81 | 13.50 | 13.70 | 4,502,772 | +0.33(+2.44%) |
Apr 01, 2010 | 12.68 | 13.37 | 13.37 | 13.37 | 4,977,850 | +1.03(+8.32%) |
Mar 31, 2010 | 12.57 | 12.68 | 12.31 | 12.34 | 2,484,083 | +0.00(+0.00%) |
Mar 30, 2010 | 12.75 | 12.76 | 12.30 | 12.34 | 2,935,298 | -0.32(-2.51%) |
Mar 29, 2010 | 12.72 | 12.77 | 12.60 | 12.66 | 2,250,407 | +0.12(+0.97%) |
Mar 26, 2010 | 12.48 | 12.65 | 12.31 | 12.54 | 3,965,618 | +0.21(+1.67%) |
Mar 25, 2010 | 12.82 | 12.88 | 12.32 | 12.33 | 3,997,486 | -0.30(-2.36%) |
Mar 24, 2010 | 13.21 | 13.24 | 12.59 | 12.63 | 5,445,568 | -0.83(-6.17%) |
Mar 23, 2010 | 13.44 | 13.62 | 13.16 | 13.46 | 3,004,029 | -0.05(-0.35%) |
Mar 22, 2010 | 13.07 | 13.53 | 13.04 | 13.51 | 2,783,111 | +0.12(+0.91%) |
Mar 19, 2010 | 13.64 | 13.71 | 13.16 | 13.39 | 3,763,163 | -0.23(-1.71%) |
Mar 18, 2010 | 13.80 | 13.89 | 13.40 | 13.62 | 2,609,839 | -0.07(-0.54%) |
Mar 17, 2010 | 13.90 | 13.96 | 13.69 | 13.70 | 3,380,483 | -0.11(-0.81%) |
Mar 16, 2010 | 13.88 | 13.90 | 13.63 | 13.81 | 3,683,370 | +0.26(+1.93%) |
Mar 15, 2010 | 13.43 | 13.55 | 13.41 | 13.55 | 2,252,908 | -0.09(-0.68%) |
Mar 12, 2010 | 13.93 | 13.99 | 13.57 | 13.64 | 2,841,624 | -0.15(-1.08%) |
Mar 11, 2010 | 13.61 | 13.84 | 13.34 | 13.79 | 2,622,233 | +0.12(+0.89%) |
Mar 10, 2010 | 13.95 | 14.13 | 13.53 | 13.67 | 3,604,001 | -0.25(-1.81%) |
Mar 09, 2010 | 14.00 | 14.19 | 13.80 | 13.92 | 3,630,669 | -0.30(-2.10%) |
Mar 08, 2010 | 14.90 | 14.94 | 14.20 | 14.22 | 4,742,090 | -0.40(-2.75%) |
Mar 05, 2010 | 14.40 | 14.70 | 14.28 | 14.62 | 3,930,388 | +0.43(+3.03%) |
Mar 04, 2010 | 14.46 | 14.54 | 14.05 | 14.19 | 4,292,857 | -0.32(-2.19%) |
Mar 03, 2010 | 14.40 | 14.66 | 14.23 | 14.51 | 4,748,820 | +0.31(+2.17%) |
Mar 02, 2010 | 13.99 | 14.40 | 13.87 | 14.20 | 4,628,450 | +0.34(+2.42%) |