Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2010 | 13.43 | 13.66 | 13.31 | 13.43 | 4,598,531 | -0.30(-2.18%) |
May 27, 2010 | 13.42 | 13.73 | 13.36 | 13.73 | 4,146,784 | +0.84(+6.56%) |
May 26, 2010 | 13.06 | 13.19 | 12.83 | 12.89 | 506 | -0.18(-1.39%) |
May 25, 2010 | 12.71 | 13.09 | 12.64 | 13.07 | 103,243 | +0.01(+0.06%) |
May 24, 2010 | 13.23 | 13.41 | 13.06 | 13.06 | 5,130,720 | -0.34(-2.53%) |
May 21, 2010 | 12.93 | 13.42 | 12.84 | 13.40 | 8,047,258 | +0.73(+5.73%) |
May 20, 2010 | 12.76 | 12.95 | 12.67 | 12.67 | 1,772 | -0.76(-5.64%) |
May 19, 2010 | 13.50 | 13.61 | 13.17 | 13.43 | 7,412,205 | -0.21(-1.56%) |
May 18, 2010 | 14.10 | 14.14 | 13.57 | 13.65 | 46,832 | -0.24(-1.71%) |
May 17, 2010 | 13.96 | 14.03 | 13.58 | 13.88 | 8,829,988 | -0.35(-2.44%) |
May 14, 2010 | 14.23 | 14.55 | 14.09 | 14.23 | 4,537,893 | -0.62(-4.15%) |
May 13, 2010 | 15.01 | 15.15 | 14.84 | 14.85 | 4,177,184 | -0.16(-1.05%) |
May 12, 2010 | 14.94 | 15.13 | 14.88 | 15.00 | 6,845,555 | +0.41(+2.81%) |
May 11, 2010 | 14.73 | 14.88 | 14.59 | 14.59 | 101,565 | -0.06(-0.43%) |
May 10, 2010 | 14.55 | 14.66 | 14.51 | 14.66 | 6,381,630 | +0.88(+6.42%) |
May 07, 2010 | 14.27 | 14.40 | 13.65 | 13.77 | 16,395,138 | -0.21(-1.47%) |
May 06, 2010 | 14.51 | 14.68 | 13.27 | 13.98 | 9,193,597 | -0.44(-3.07%) |
May 05, 2010 | 14.40 | 14.51 | 14.10 | 14.42 | 11,470,498 | -0.39(-2.61%) |
May 04, 2010 | 14.97 | 14.97 | 14.66 | 14.81 | 6,330,433 | -0.55(-3.60%) |
May 03, 2010 | 15.22 | 15.46 | 15.18 | 15.36 | 3,587,241 | +0.23(+1.51%) |
Apr 30, 2010 | 15.37 | 15.38 | 15.11 | 15.13 | 5,318,907 | -0.14(-0.93%) |
Apr 29, 2010 | 15.51 | 15.52 | 15.11 | 15.27 | 10,789,478 | +0.09(+0.62%) |
Apr 28, 2010 | 15.46 | 15.53 | 14.81 | 15.18 | 8,111,631 | -0.36(-2.29%) |
Apr 27, 2010 | 15.97 | 16.05 | 15.46 | 15.53 | 9,285,128 | -0.66(-4.05%) |
Apr 26, 2010 | 16.54 | 16.63 | 16.08 | 16.19 | 7,304,088 | -0.46(-2.75%) |
Apr 23, 2010 | 16.33 | 16.66 | 16.26 | 16.65 | 5,848,407 | +0.32(+1.98%) |
Apr 22, 2010 | 15.99 | 16.34 | 15.69 | 16.32 | 19,774,570 | -1.27(-7.23%) |
Apr 21, 2010 | 17.47 | 17.61 | 17.43 | 17.59 | 4,895 | -0.14(-0.80%) |
Apr 20, 2010 | 17.80 | 17.83 | 17.63 | 17.74 | 6,231 | +0.17(+0.99%) |
Apr 19, 2010 | 17.25 | 17.58 | 17.24 | 17.56 | 2,956,261 | -0.06(-0.36%) |
Apr 16, 2010 | 17.75 | 17.81 | 17.46 | 17.63 | 2,376,654 | -0.15(-0.84%) |
Apr 15, 2010 | 17.69 | 17.85 | 17.67 | 17.78 | 2,948,808 | -0.04(-0.22%) |
Apr 14, 2010 | 17.70 | 17.85 | 17.63 | 17.81 | 2,426,665 | +0.19(+1.08%) |
Apr 13, 2010 | 17.56 | 17.67 | 17.48 | 17.63 | 1,645,664 | -0.09(-0.53%) |
Apr 12, 2010 | 17.66 | 17.82 | 17.65 | 17.72 | 2,565,320 | +0.09(+0.49%) |
Apr 09, 2010 | 17.35 | 17.65 | 17.34 | 17.63 | 3,668,454 | +0.32(+1.82%) |
Apr 08, 2010 | 17.13 | 17.34 | 17.07 | 17.32 | 2,430,865 | -0.06(-0.32%) |
Apr 07, 2010 | 17.44 | 17.52 | 17.32 | 17.37 | 3,301,173 | -0.24(-1.39%) |
Apr 06, 2010 | 17.48 | 17.70 | 17.40 | 17.62 | 3,574,308 | +0.12(+0.68%) |
Apr 05, 2010 | 17.58 | 17.61 | 17.39 | 17.50 | 2,106,701 | +0.02(+0.09%) |
Apr 01, 2010 | 17.51 | 17.48 | 17.48 | 17.48 | 2,815,525 | +0.24(+1.37%) |
Mar 31, 2010 | 17.15 | 17.34 | 17.07 | 17.25 | 2,100,283 | +0.16(+0.92%) |
Mar 30, 2010 | 17.11 | 17.15 | 16.96 | 17.09 | 1,433,304 | +0.12(+0.70%) |
Mar 29, 2010 | 16.94 | 16.99 | 16.82 | 16.97 | 1,717,850 | +0.00(+0.00%) |
Mar 26, 2010 | 16.99 | 17.14 | 16.80 | 16.97 | 2,377,211 | +0.10(+0.61%) |
Mar 25, 2010 | 17.06 | 17.18 | 16.87 | 16.87 | 2,138,932 | -0.02(-0.09%) |
Mar 24, 2010 | 16.88 | 16.98 | 16.81 | 16.88 | 1,840,596 | -0.32(-1.88%) |
Mar 23, 2010 | 17.02 | 17.21 | 16.99 | 17.21 | 2,538,542 | +0.35(+2.06%) |
Mar 22, 2010 | 16.49 | 16.91 | 16.48 | 16.86 | 3,277,384 | +0.18(+1.09%) |
Mar 19, 2010 | 16.91 | 16.92 | 16.62 | 16.68 | 2,568,303 | -0.37(-2.18%) |
Mar 18, 2010 | 16.99 | 17.05 | 16.84 | 17.05 | 1,810,936 | +0.02(+0.14%) |
Mar 17, 2010 | 17.06 | 17.17 | 16.99 | 17.02 | 2,044,180 | +0.16(+0.94%) |
Mar 16, 2010 | 16.67 | 16.90 | 16.64 | 16.87 | 2,192,569 | +0.33(+2.01%) |
Mar 15, 2010 | 16.43 | 16.56 | 16.39 | 16.54 | 4,717,986 | -0.17(-0.99%) |
Mar 12, 2010 | 16.74 | 16.74 | 16.61 | 16.70 | 2,175,853 | +0.21(+1.29%) |
Mar 11, 2010 | 16.42 | 16.49 | 16.32 | 16.49 | 2,339,174 | -0.13(-0.81%) |
Mar 10, 2010 | 16.55 | 16.69 | 16.49 | 16.62 | 3,638,348 | +0.04(+0.24%) |
Mar 09, 2010 | 16.39 | 16.65 | 16.39 | 16.58 | 3,071,710 | -0.17(-1.04%) |
Mar 08, 2010 | 16.69 | 16.78 | 16.62 | 16.76 | 5,611,194 | +0.09(+0.52%) |
Mar 05, 2010 | 16.47 | 16.69 | 16.44 | 16.67 | 3,295,456 | +0.28(+1.69%) |
Mar 04, 2010 | 16.41 | 16.49 | 16.31 | 16.39 | 3,196,870 | +0.06(+0.34%) |
Mar 03, 2010 | 16.32 | 16.52 | 16.27 | 16.34 | 3,422,195 | +0.09(+0.58%) |
Mar 02, 2010 | 16.17 | 16.31 | 16.11 | 16.24 | 2,692,524 | +0.07(+0.44%) |