Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2010 | 12.51 | 12.48 | 12.21 | 12.23 | 1,191,121 | -0.28(-2.26%) |
May 27, 2010 | 11.95 | 12.52 | 11.95 | 12.51 | 1,262,742 | +0.53(+4.43%) |
May 26, 2010 | 12.29 | 12.31 | 11.92 | 11.98 | 1,748,604 | -0.26(-2.14%) |
May 25, 2010 | 12.11 | 12.29 | 12.00 | 12.24 | 1,683,476 | -0.11(-0.86%) |
May 24, 2010 | 12.57 | 12.67 | 12.35 | 12.35 | 1,261,936 | -0.26(-2.08%) |
May 21, 2010 | 12.40 | 12.62 | 12.38 | 12.61 | 2,081,702 | +0.11(+0.85%) |
May 20, 2010 | 12.72 | 13.05 | 12.48 | 12.50 | 1,619,636 | -0.75(-5.66%) |
May 19, 2010 | 13.32 | 13.51 | 13.15 | 13.25 | 1,253,983 | -0.08(-0.58%) |
May 18, 2010 | 13.64 | 13.64 | 13.23 | 13.33 | 2,265,997 | -0.15(-1.10%) |
May 17, 2010 | 13.60 | 13.78 | 13.21 | 13.48 | 1,690,267 | +0.23(+1.71%) |
May 14, 2010 | 13.30 | 13.41 | 13.16 | 13.25 | 1,779,828 | -0.08(-0.58%) |
May 13, 2010 | 13.36 | 13.46 | 13.28 | 13.33 | 928,715 | -0.12(-0.89%) |
May 12, 2010 | 13.49 | 13.54 | 13.35 | 13.45 | 960,802 | +0.04(+0.32%) |
May 11, 2010 | 13.49 | 13.60 | 13.18 | 13.41 | 1,427,620 | -0.03(-0.21%) |
May 10, 2010 | 13.29 | 13.45 | 12.84 | 13.44 | 2,105,336 | +0.81(+6.45%) |
May 07, 2010 | 13.00 | 13.08 | 12.43 | 12.62 | 3,432,139 | -0.33(-2.51%) |
May 06, 2010 | 13.39 | 13.50 | 12.40 | 12.95 | 2,303,757 | -0.54(-3.99%) |
May 05, 2010 | 13.64 | 13.82 | 13.44 | 13.49 | 1,460,470 | -0.26(-1.90%) |
May 04, 2010 | 13.83 | 13.96 | 13.74 | 13.75 | 2,699,082 | -0.23(-1.62%) |
May 03, 2010 | 14.58 | 14.63 | 13.91 | 13.98 | 2,977,769 | -0.58(-3.99%) |
Apr 30, 2010 | 14.70 | 14.86 | 14.53 | 14.56 | 973,337 | -0.18(-1.20%) |
Apr 29, 2010 | 14.51 | 14.76 | 14.40 | 14.73 | 1,172,436 | +0.28(+1.96%) |
Apr 28, 2010 | 14.51 | 14.56 | 14.38 | 14.45 | 1,815,536 | -0.02(-0.15%) |
Apr 27, 2010 | 14.66 | 14.80 | 14.46 | 14.47 | 1,846,234 | -0.23(-1.59%) |
Apr 26, 2010 | 15.24 | 15.32 | 14.68 | 14.70 | 1,632,477 | -0.55(-3.63%) |
Apr 23, 2010 | 15.00 | 15.28 | 14.86 | 15.26 | 2,540,801 | +0.25(+1.66%) |
Apr 22, 2010 | 14.71 | 15.02 | 14.61 | 15.01 | 2,938,985 | +0.19(+1.29%) |
Apr 21, 2010 | 14.64 | 14.82 | 14.60 | 14.82 | 2,064,312 | +0.23(+1.55%) |
Apr 20, 2010 | 14.54 | 14.63 | 14.46 | 14.59 | 2,251,689 | +0.15(+1.03%) |
Apr 19, 2010 | 14.38 | 14.49 | 14.24 | 14.44 | 2,229,947 | -0.01(-0.10%) |
Apr 16, 2010 | 14.61 | 14.84 | 14.29 | 14.46 | 3,035,415 | -0.17(-1.16%) |
Apr 15, 2010 | 14.51 | 14.82 | 14.46 | 14.63 | 1,849,686 | +0.11(+0.78%) |
Apr 14, 2010 | 14.61 | 14.64 | 14.46 | 14.51 | 1,330,756 | -0.01(-0.05%) |
Apr 13, 2010 | 14.42 | 14.54 | 14.40 | 14.52 | 927,764 | +0.03(+0.20%) |
Apr 12, 2010 | 14.59 | 14.66 | 14.44 | 14.49 | 853,077 | -0.05(-0.34%) |
Apr 09, 2010 | 14.39 | 14.54 | 14.24 | 14.54 | 1,664,504 | +0.13(+0.93%) |
Apr 08, 2010 | 14.28 | 14.48 | 14.27 | 14.41 | 2,245,632 | +0.11(+0.74%) |
Apr 07, 2010 | 14.29 | 14.51 | 14.24 | 14.30 | 1,500,594 | -0.04(-0.30%) |
Apr 06, 2010 | 14.32 | 14.39 | 14.26 | 14.34 | 1,900,892 | -0.01(-0.05%) |
Apr 05, 2010 | 14.55 | 14.62 | 14.29 | 14.35 | 1,501,514 | -0.18(-1.22%) |
Apr 01, 2010 | 14.43 | 14.53 | 14.53 | 14.53 | 906,685 | +0.15(+1.03%) |
Mar 31, 2010 | 14.45 | 14.63 | 14.35 | 14.38 | 704,928 | -0.08(-0.59%) |
Mar 30, 2010 | 14.29 | 14.51 | 14.27 | 14.46 | 422,321 | +0.16(+1.09%) |
Mar 29, 2010 | 14.29 | 14.41 | 14.22 | 14.31 | 483,527 | +0.02(+0.15%) |
Mar 26, 2010 | 14.56 | 14.61 | 14.22 | 14.29 | 655,399 | -0.20(-1.36%) |
Mar 25, 2010 | 14.52 | 14.62 | 14.42 | 14.48 | 873,351 | +0.08(+0.54%) |
Mar 24, 2010 | 14.28 | 14.47 | 14.22 | 14.41 | 1,183,406 | +0.16(+1.14%) |
Mar 23, 2010 | 14.15 | 14.24 | 13.99 | 14.24 | 547,609 | +0.13(+0.90%) |
Mar 22, 2010 | 14.10 | 14.22 | 13.92 | 14.12 | 603,681 | -0.04(-0.25%) |
Mar 19, 2010 | 14.28 | 14.42 | 14.07 | 14.15 | 1,314,761 | -0.14(-0.99%) |
Mar 18, 2010 | 14.36 | 14.46 | 14.23 | 14.29 | 1,723,369 | -0.07(-0.49%) |
Mar 17, 2010 | 14.22 | 14.46 | 14.10 | 14.36 | 1,358,434 | +0.14(+0.99%) |
Mar 16, 2010 | 14.15 | 14.23 | 14.05 | 14.22 | 886,609 | +0.08(+0.55%) |
Mar 15, 2010 | 14.05 | 14.26 | 13.98 | 14.15 | 855,113 | +0.01(+0.05%) |
Mar 12, 2010 | 14.15 | 14.24 | 14.04 | 14.14 | 1,026,184 | +0.01(+0.10%) |
Mar 11, 2010 | 14.01 | 14.12 | 13.88 | 14.12 | 1,351,888 | +0.09(+0.65%) |
Mar 10, 2010 | 13.71 | 14.05 | 13.67 | 14.03 | 1,918,600 | +0.35(+2.58%) |
Mar 09, 2010 | 13.55 | 13.72 | 13.55 | 13.68 | 1,138,666 | +0.04(+0.31%) |
Mar 08, 2010 | 13.63 | 13.73 | 13.52 | 13.64 | 816,547 | -0.05(-0.36%) |
Mar 05, 2010 | 13.70 | 13.74 | 13.57 | 13.69 | 1,543,219 | +0.03(+0.21%) |
Mar 04, 2010 | 13.69 | 13.76 | 13.57 | 13.66 | 1,008,358 | +0.03(+0.21%) |
Mar 03, 2010 | 13.80 | 13.81 | 13.60 | 13.63 | 1,281,119 | -0.11(-0.77%) |
Mar 02, 2010 | 13.72 | 13.80 | 13.64 | 13.74 | 1,068,923 | -0.05(-0.36%) |