Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2010 | 13.93 | 14.19 | 13.75 | 13.93 | 16,134,853 | +0.10(+0.73%) |
May 27, 2010 | 13.56 | 13.85 | 13.33 | 13.83 | 16,628,585 | +0.65(+4.90%) |
May 26, 2010 | 13.68 | 13.72 | 13.11 | 13.18 | 19,370,528 | -0.31(-2.28%) |
May 25, 2010 | 12.76 | 13.50 | 12.62 | 13.49 | 47,029 | +0.23(+1.70%) |
May 24, 2010 | 13.19 | 13.54 | 13.13 | 13.26 | 20,411,300 | +0.06(+0.47%) |
May 21, 2010 | 12.59 | 13.32 | 12.48 | 13.20 | 26,920,082 | +0.21(+1.60%) |
May 20, 2010 | 12.83 | 13.18 | 12.71 | 12.99 | 30,786 | -0.40(-2.96%) |
May 19, 2010 | 13.59 | 13.76 | 13.13 | 13.39 | 24,745,584 | -0.01(-0.09%) |
May 18, 2010 | 14.17 | 14.22 | 13.35 | 13.40 | 1,118,344 | -0.59(-4.21%) |
May 17, 2010 | 14.24 | 14.33 | 13.55 | 13.99 | 22,011,504 | -0.14(-1.02%) |
May 14, 2010 | 14.14 | 14.59 | 13.90 | 14.14 | 23,227,056 | -0.59(-4.00%) |
May 13, 2010 | 15.41 | 15.41 | 14.65 | 14.73 | 2,391 | -0.77(-4.94%) |
May 12, 2010 | 15.32 | 15.58 | 14.88 | 15.49 | 26,398,920 | +0.50(+3.35%) |
May 11, 2010 | 15.25 | 15.40 | 14.96 | 14.99 | 177,886 | -0.04(-0.29%) |
May 10, 2010 | 14.83 | 15.05 | 14.73 | 15.03 | 21,614,172 | +1.27(+9.25%) |
May 07, 2010 | 14.06 | 14.42 | 13.31 | 13.76 | 30,663,960 | -0.30(-2.14%) |
May 06, 2010 | 14.39 | 14.74 | 13.17 | 14.06 | 318 | +0.13(+0.90%) |
May 05, 2010 | 14.37 | 14.79 | 13.91 | 13.94 | 22,348,014 | -0.34(-2.42%) |
May 04, 2010 | 14.69 | 14.76 | 14.21 | 14.28 | 318 | -0.61(-4.09%) |
May 03, 2010 | 14.66 | 15.00 | 14.58 | 14.89 | 15,278,019 | +0.34(+2.33%) |
Apr 30, 2010 | 15.51 | 15.53 | 14.51 | 14.55 | 21,903,402 | -0.93(-6.00%) |
Apr 29, 2010 | 15.14 | 15.54 | 15.10 | 15.48 | 13,096,730 | +0.41(+2.71%) |
Apr 28, 2010 | 15.10 | 15.35 | 14.76 | 15.07 | 16,731,342 | +0.08(+0.50%) |
Apr 27, 2010 | 15.41 | 15.51 | 14.95 | 15.00 | 1,975 | -0.59(-3.78%) |
Apr 26, 2010 | 15.64 | 15.84 | 15.52 | 15.58 | 17,262,376 | +0.01(+0.08%) |
Apr 23, 2010 | 15.42 | 15.58 | 15.27 | 15.57 | 13,218,245 | +0.22(+1.43%) |
Apr 22, 2010 | 14.59 | 15.40 | 14.51 | 15.35 | 19,325,816 | +0.65(+4.44%) |
Apr 21, 2010 | 14.47 | 14.71 | 14.21 | 14.70 | 29,124 | +0.27(+1.87%) |
Apr 20, 2010 | 14.44 | 14.64 | 14.32 | 14.43 | 11,114,955 | +0.07(+0.48%) |
Apr 19, 2010 | 14.36 | 14.54 | 13.95 | 14.36 | 14,692,690 | -0.05(-0.35%) |
Apr 16, 2010 | 14.79 | 14.89 | 14.35 | 14.41 | 16,110,431 | -0.49(-3.28%) |
Apr 15, 2010 | 14.97 | 15.13 | 14.86 | 14.90 | 14,270,568 | -0.13(-0.83%) |
Apr 14, 2010 | 14.67 | 15.03 | 14.53 | 15.03 | 15,439,621 | +0.45(+3.10%) |
Apr 13, 2010 | 14.40 | 14.67 | 14.37 | 14.58 | 11,404,483 | +0.19(+1.31%) |
Apr 12, 2010 | 14.74 | 14.79 | 14.37 | 14.39 | 13,010,739 | -0.36(-2.42%) |
Apr 09, 2010 | 14.18 | 14.76 | 14.12 | 14.74 | 15,825,056 | +0.54(+3.80%) |
Apr 08, 2010 | 13.92 | 14.26 | 13.85 | 14.21 | 18,144,210 | +0.12(+0.85%) |
Apr 07, 2010 | 14.20 | 14.39 | 13.94 | 14.09 | 17,615,376 | -0.09(-0.66%) |
Apr 06, 2010 | 14.27 | 14.31 | 14.07 | 14.18 | 10,106,764 | -0.02(-0.13%) |
Apr 05, 2010 | 14.05 | 14.34 | 13.95 | 14.20 | 15,800,767 | +0.19(+1.34%) |
Apr 01, 2010 | 13.79 | 14.01 | 14.01 | 14.01 | 12,419,817 | +0.36(+2.62%) |
Mar 31, 2010 | 13.75 | 13.88 | 13.58 | 13.65 | 14,210,741 | -0.22(-1.58%) |
Mar 30, 2010 | 13.56 | 13.97 | 13.44 | 13.87 | 16,309,196 | +0.30(+2.22%) |
Mar 29, 2010 | 13.72 | 13.79 | 13.55 | 13.57 | 9,436,462 | -0.05(-0.37%) |
Mar 26, 2010 | 13.55 | 13.80 | 13.50 | 13.62 | 8,693,894 | +0.14(+1.02%) |
Mar 25, 2010 | 13.62 | 13.86 | 13.48 | 13.48 | 10,337,012 | +0.00(+0.00%) |
Mar 24, 2010 | 13.63 | 13.71 | 13.40 | 13.48 | 10,487,200 | -0.23(-1.69%) |
Mar 23, 2010 | 13.87 | 13.90 | 13.43 | 13.72 | 20,040,458 | -0.08(-0.59%) |
Mar 22, 2010 | 12.97 | 13.83 | 12.95 | 13.80 | 25,283,246 | +0.70(+5.31%) |
Mar 19, 2010 | 13.46 | 13.48 | 13.05 | 13.10 | 17,358,446 | -0.31(-2.34%) |
Mar 18, 2010 | 13.50 | 13.57 | 13.29 | 13.41 | 10,961,975 | -0.12(-0.88%) |
Mar 17, 2010 | 13.67 | 13.68 | 13.39 | 13.53 | 11,233,446 | -0.04(-0.28%) |
Mar 16, 2010 | 13.55 | 13.60 | 13.43 | 13.57 | 8,841,382 | +0.05(+0.37%) |
Mar 15, 2010 | 13.47 | 13.58 | 13.43 | 13.52 | 18,083,876 | -0.12(-0.87%) |
Mar 12, 2010 | 13.37 | 13.67 | 13.30 | 13.64 | 21,356,354 | +0.43(+3.28%) |
Mar 11, 2010 | 13.10 | 13.35 | 13.05 | 13.21 | 12,310,974 | +0.08(+0.62%) |
Mar 10, 2010 | 12.93 | 13.34 | 12.88 | 13.13 | 16,980,340 | +0.19(+1.45%) |
Mar 09, 2010 | 13.13 | 13.18 | 12.80 | 12.94 | 14,855,207 | -0.23(-1.71%) |
Mar 08, 2010 | 13.04 | 13.25 | 12.90 | 13.16 | 20,896,730 | +0.37(+2.89%) |
Mar 05, 2010 | 12.53 | 12.89 | 12.48 | 12.79 | 18,960,810 | +0.36(+2.87%) |
Mar 04, 2010 | 12.53 | 12.84 | 12.40 | 12.44 | 33,443,334 | -0.09(-0.75%) |
Mar 03, 2010 | 12.48 | 12.57 | 12.39 | 12.53 | 20,565,418 | +0.02(+0.15%) |
Mar 02, 2010 | 12.49 | 12.54 | 12.24 | 12.51 | 24,571,082 | +0.14(+1.11%) |