Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2010 | 13.37 | 13.59 | 13.28 | 13.37 | 1,080,178 | -0.14(-1.06%) |
May 27, 2010 | 13.28 | 13.52 | 13.16 | 13.52 | 839,521 | +0.45(+3.45%) |
May 26, 2010 | 13.16 | 13.37 | 13.02 | 13.07 | 1,260,907 | -0.04(-0.29%) |
May 25, 2010 | 12.68 | 13.16 | 12.59 | 13.10 | 1,969,184 | +0.08(+0.58%) |
May 24, 2010 | 13.23 | 13.44 | 13.01 | 13.03 | 1,882,871 | -0.22(-1.65%) |
May 21, 2010 | 12.79 | 13.43 | 12.64 | 13.25 | 3,311,366 | +0.23(+1.73%) |
May 20, 2010 | 13.14 | 13.36 | 13.01 | 13.02 | 2,696,937 | -0.43(-3.19%) |
May 19, 2010 | 13.24 | 13.61 | 13.13 | 13.45 | 2,674,250 | +0.20(+1.48%) |
May 18, 2010 | 13.40 | 13.58 | 13.16 | 13.25 | 2,641,377 | -0.04(-0.28%) |
May 17, 2010 | 13.16 | 13.33 | 12.82 | 13.29 | 2,487,270 | +0.13(+0.97%) |
May 14, 2010 | 13.16 | 13.42 | 13.10 | 13.16 | 2,950,793 | -0.33(-2.45%) |
May 13, 2010 | 14.04 | 14.10 | 13.46 | 13.49 | 4,035,382 | -0.64(-4.52%) |
May 12, 2010 | 13.98 | 14.28 | 13.96 | 14.13 | 2,200,637 | +0.20(+1.46%) |
May 11, 2010 | 14.10 | 14.22 | 13.90 | 13.93 | 1,565,537 | +0.19(+1.37%) |
May 10, 2010 | 13.83 | 13.84 | 13.67 | 13.74 | 1,579,156 | +0.47(+3.57%) |
May 07, 2010 | 13.31 | 13.60 | 12.94 | 13.27 | 3,106,725 | -0.08(-0.56%) |
May 06, 2010 | 13.68 | 13.91 | 12.68 | 13.34 | 2,859,686 | -0.26(-1.88%) |
May 05, 2010 | 13.76 | 14.14 | 13.60 | 13.60 | 2,066,058 | -0.14(-0.99%) |
May 04, 2010 | 14.15 | 14.15 | 13.69 | 13.73 | 2,188,637 | -0.62(-4.30%) |
May 03, 2010 | 14.03 | 14.49 | 13.99 | 14.35 | 1,916,724 | +0.42(+3.02%) |
Apr 30, 2010 | 14.50 | 14.59 | 13.93 | 13.93 | 2,381,422 | -0.57(-3.94%) |
Apr 29, 2010 | 14.35 | 14.67 | 14.30 | 14.50 | 2,833,478 | +0.29(+2.01%) |
Apr 28, 2010 | 14.74 | 14.74 | 14.12 | 14.22 | 4,374,295 | -0.55(-3.72%) |
Apr 27, 2010 | 14.93 | 15.09 | 14.75 | 14.77 | 2,739,087 | -0.21(-1.41%) |
Apr 26, 2010 | 15.37 | 15.37 | 14.95 | 14.98 | 3,668,078 | -0.41(-2.69%) |
Apr 23, 2010 | 15.53 | 15.53 | 15.22 | 15.39 | 2,778,096 | -0.18(-1.16%) |
Apr 22, 2010 | 15.19 | 15.68 | 15.18 | 15.57 | 3,660,040 | +0.23(+1.47%) |
Apr 21, 2010 | 15.13 | 15.50 | 14.94 | 15.34 | 3,920,401 | +0.18(+1.19%) |
Apr 20, 2010 | 14.76 | 15.20 | 14.48 | 15.16 | 6,710,135 | -0.13(-0.84%) |
Apr 19, 2010 | 15.29 | 15.58 | 14.96 | 15.29 | 2,617,964 | -0.04(-0.25%) |
Apr 16, 2010 | 15.45 | 15.61 | 15.10 | 15.33 | 1,731,984 | -0.25(-1.59%) |
Apr 15, 2010 | 15.59 | 15.89 | 15.43 | 15.58 | 1,641,092 | +0.02(+0.14%) |
Apr 14, 2010 | 15.23 | 15.56 | 15.19 | 15.56 | 1,904,326 | +0.33(+2.17%) |
Apr 13, 2010 | 15.30 | 15.34 | 15.13 | 15.22 | 2,227,644 | -0.11(-0.69%) |
Apr 12, 2010 | 15.22 | 15.40 | 15.11 | 15.33 | 1,529,472 | +0.18(+1.19%) |
Apr 09, 2010 | 15.21 | 15.24 | 15.01 | 15.15 | 1,560,098 | -0.06(-0.40%) |
Apr 08, 2010 | 15.10 | 15.30 | 14.97 | 15.21 | 1,970,949 | +0.05(+0.30%) |
Apr 07, 2010 | 14.88 | 15.16 | 14.88 | 15.16 | 2,577,067 | +0.22(+1.46%) |
Apr 06, 2010 | 14.89 | 15.10 | 14.73 | 14.95 | 1,445,887 | +0.28(+1.90%) |
Apr 05, 2010 | 14.53 | 15.01 | 14.46 | 14.67 | 2,129,595 | +0.17(+1.14%) |
Apr 01, 2010 | 14.61 | 14.50 | 14.50 | 14.50 | 2,782,447 | +0.00(+0.00%) |
Mar 31, 2010 | 14.60 | 14.69 | 14.40 | 14.50 | 1,940,385 | -0.08(-0.57%) |
Mar 30, 2010 | 14.72 | 14.83 | 14.48 | 14.58 | 2,086,088 | -0.14(-0.97%) |
Mar 29, 2010 | 14.84 | 14.95 | 14.44 | 14.73 | 3,919,200 | -0.01(-0.05%) |
Mar 26, 2010 | 15.69 | 15.69 | 14.71 | 14.74 | 5,573,183 | -0.51(-3.35%) |
Mar 25, 2010 | 15.48 | 15.52 | 15.20 | 15.25 | 2,223,589 | -0.14(-0.88%) |
Mar 24, 2010 | 15.29 | 15.50 | 15.12 | 15.38 | 3,050,020 | +0.05(+0.29%) |
Mar 23, 2010 | 15.45 | 15.56 | 15.22 | 15.34 | 2,121,206 | -0.07(-0.44%) |
Mar 22, 2010 | 14.78 | 15.49 | 14.76 | 15.40 | 2,265,903 | +0.56(+3.75%) |
Mar 19, 2010 | 14.99 | 15.01 | 14.80 | 14.85 | 1,837,933 | -0.05(-0.30%) |
Mar 18, 2010 | 14.85 | 15.10 | 14.81 | 14.89 | 1,536,140 | +0.11(+0.71%) |
Mar 17, 2010 | 14.83 | 14.89 | 14.67 | 14.79 | 1,531,069 | +0.07(+0.46%) |
Mar 16, 2010 | 14.40 | 14.74 | 14.40 | 14.72 | 1,915,242 | -0.08(-0.51%) |
Mar 15, 2010 | 14.71 | 14.81 | 14.70 | 14.80 | 1,322,656 | -0.04(-0.25%) |
Mar 12, 2010 | 15.12 | 15.19 | 14.80 | 14.83 | 2,213,565 | -0.21(-1.40%) |
Mar 11, 2010 | 14.56 | 15.10 | 14.53 | 15.04 | 2,742,390 | +0.41(+2.83%) |
Mar 10, 2010 | 14.37 | 14.70 | 14.33 | 14.63 | 2,311,258 | +0.24(+1.67%) |
Mar 09, 2010 | 14.50 | 14.77 | 14.36 | 14.39 | 2,075,187 | +0.73(+5.34%) |
Mar 08, 2010 | 13.68 | 14.54 | 13.66 | 13.66 | 4,503,222 | +0.00(+0.00%) |
Mar 05, 2010 | 13.61 | 13.82 | 13.53 | 13.66 | 3,233,561 | +0.14(+1.05%) |
Mar 04, 2010 | 13.41 | 13.64 | 13.32 | 13.52 | 3,355,577 | +0.17(+1.29%) |
Mar 03, 2010 | 13.39 | 13.44 | 13.26 | 13.35 | 1,640,493 | +0.01(+0.05%) |
Mar 02, 2010 | 13.59 | 13.66 | 13.32 | 13.34 | 2,815,936 | -0.29(-2.13%) |