Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2010 | 13.75 | 13.98 | 13.62 | 13.75 | 2,553,553 | -0.24(-1.73%) |
May 27, 2010 | 13.88 | 14.10 | 13.79 | 14.00 | 2,689,882 | +0.46(+3.42%) |
May 26, 2010 | 13.52 | 13.83 | 13.45 | 13.53 | 3,229,627 | +0.12(+0.92%) |
May 25, 2010 | 13.16 | 13.44 | 12.99 | 13.41 | 2,611,389 | -0.17(-1.29%) |
May 24, 2010 | 13.50 | 13.81 | 13.46 | 13.58 | 2,495,588 | -0.00(-0.03%) |
May 21, 2010 | 13.10 | 13.73 | 12.85 | 13.59 | 3,705,580 | +0.19(+1.42%) |
May 20, 2010 | 13.44 | 13.78 | 13.39 | 13.40 | 3,696,788 | -0.94(-6.53%) |
May 19, 2010 | 14.51 | 14.65 | 14.00 | 14.33 | 1,925,900 | -0.33(-2.24%) |
May 18, 2010 | 15.18 | 15.30 | 14.58 | 14.66 | 1,734,890 | -0.37(-2.45%) |
May 17, 2010 | 15.15 | 15.22 | 14.60 | 15.03 | 2,514,101 | -0.09(-0.58%) |
May 14, 2010 | 15.12 | 15.37 | 14.87 | 15.12 | 2,607,749 | -0.34(-2.17%) |
May 13, 2010 | 15.67 | 15.67 | 15.40 | 15.45 | 2,028,513 | -0.25(-1.60%) |
May 12, 2010 | 15.41 | 15.81 | 15.41 | 15.70 | 2,367,446 | +0.30(+1.93%) |
May 11, 2010 | 15.47 | 15.59 | 15.38 | 15.41 | 2,117,379 | +0.07(+0.46%) |
May 10, 2010 | 15.22 | 15.34 | 15.13 | 15.34 | 3,495,765 | +0.75(+5.14%) |
May 07, 2010 | 15.12 | 15.28 | 14.54 | 14.59 | 5,921,800 | -0.58(-3.85%) |
May 06, 2010 | 15.62 | 15.91 | 14.43 | 15.17 | 4,958,222 | -0.27(-1.75%) |
May 05, 2010 | 15.71 | 16.18 | 15.25 | 15.44 | 6,191,449 | -0.40(-2.51%) |
May 04, 2010 | 16.08 | 16.08 | 15.73 | 15.84 | 3,513,783 | -0.48(-2.92%) |
May 03, 2010 | 16.38 | 16.57 | 16.25 | 16.32 | 2,307,113 | +0.05(+0.33%) |
Apr 30, 2010 | 16.52 | 16.82 | 16.26 | 16.26 | 3,512,138 | -0.23(-1.37%) |
Apr 29, 2010 | 16.02 | 16.50 | 15.98 | 16.49 | 2,480,234 | +0.62(+3.90%) |
Apr 28, 2010 | 15.93 | 16.10 | 15.78 | 15.87 | 1,716,644 | +0.06(+0.40%) |
Apr 27, 2010 | 16.28 | 16.33 | 15.78 | 15.81 | 2,298,961 | -0.44(-2.71%) |
Apr 26, 2010 | 16.29 | 16.69 | 16.07 | 16.25 | 6,785,583 | +0.68(+4.35%) |
Apr 23, 2010 | 15.24 | 15.58 | 15.22 | 15.57 | 2,835,587 | +0.28(+1.86%) |
Apr 22, 2010 | 15.56 | 15.58 | 15.06 | 15.28 | 5,536,315 | -0.44(-2.78%) |
Apr 21, 2010 | 15.99 | 16.05 | 15.68 | 15.72 | 1,859,440 | -0.22(-1.40%) |
Apr 20, 2010 | 15.69 | 15.99 | 15.69 | 15.95 | 1,881,514 | +0.38(+2.44%) |
Apr 19, 2010 | 15.57 | 15.69 | 15.35 | 15.57 | 1,136,638 | -0.11(-0.70%) |
Apr 16, 2010 | 15.83 | 15.92 | 15.50 | 15.68 | 987,947 | -0.24(-1.51%) |
Apr 15, 2010 | 15.88 | 15.99 | 15.77 | 15.91 | 1,261,283 | -0.01(-0.09%) |
Apr 14, 2010 | 15.82 | 15.95 | 15.59 | 15.93 | 1,400,314 | +0.17(+1.05%) |
Apr 13, 2010 | 15.67 | 15.79 | 15.51 | 15.76 | 2,706,997 | +0.01(+0.07%) |
Apr 12, 2010 | 16.01 | 16.07 | 15.65 | 15.75 | 3,965,174 | -0.25(-1.54%) |
Apr 09, 2010 | 15.98 | 16.03 | 15.84 | 16.00 | 1,638,435 | +0.06(+0.37%) |
Apr 08, 2010 | 15.89 | 15.99 | 15.71 | 15.94 | 1,953,669 | +0.01(+0.09%) |
Apr 07, 2010 | 15.92 | 15.97 | 15.81 | 15.93 | 2,455,057 | +0.02(+0.10%) |
Apr 06, 2010 | 15.73 | 15.96 | 15.67 | 15.91 | 2,641,766 | +0.11(+0.68%) |
Apr 05, 2010 | 15.69 | 15.80 | 15.63 | 15.80 | 1,241,009 | +0.16(+1.04%) |
Apr 01, 2010 | 15.54 | 15.64 | 15.64 | 15.64 | 7,201,243 | +0.21(+1.34%) |
Mar 31, 2010 | 15.45 | 15.59 | 15.39 | 15.43 | 2,556,634 | -0.02(-0.15%) |
Mar 30, 2010 | 15.64 | 15.66 | 15.36 | 15.46 | 1,848,671 | -0.11(-0.72%) |
Mar 29, 2010 | 15.12 | 15.70 | 15.12 | 15.57 | 4,524,347 | +0.52(+3.43%) |
Mar 26, 2010 | 14.55 | 15.10 | 14.55 | 15.05 | 4,771,629 | +0.58(+4.00%) |
Mar 25, 2010 | 14.44 | 14.63 | 14.36 | 14.47 | 3,643,116 | +0.17(+1.20%) |
Mar 24, 2010 | 14.27 | 14.52 | 14.23 | 14.30 | 2,128,062 | -0.01(-0.08%) |
Mar 23, 2010 | 14.17 | 14.37 | 14.16 | 14.31 | 1,489,559 | +0.13(+0.92%) |
Mar 22, 2010 | 13.98 | 14.32 | 13.96 | 14.18 | 1,845,104 | +0.07(+0.51%) |
Mar 19, 2010 | 14.50 | 14.55 | 14.04 | 14.11 | 3,969,093 | -0.40(-2.74%) |
Mar 18, 2010 | 14.67 | 14.68 | 14.47 | 14.51 | 2,031,126 | -0.15(-1.00%) |
Mar 17, 2010 | 14.51 | 14.70 | 14.51 | 14.65 | 1,424,688 | +0.21(+1.43%) |
Mar 16, 2010 | 14.43 | 14.50 | 14.40 | 14.45 | 1,772,611 | +0.03(+0.18%) |
Mar 15, 2010 | 14.39 | 14.43 | 14.33 | 14.42 | 1,491,097 | -0.16(-1.09%) |
Mar 12, 2010 | 14.57 | 14.58 | 14.37 | 14.58 | 1,831,994 | +0.10(+0.66%) |
Mar 11, 2010 | 14.45 | 14.51 | 14.30 | 14.48 | 1,635,023 | +0.05(+0.34%) |
Mar 10, 2010 | 14.31 | 14.45 | 14.25 | 14.44 | 1,673,764 | +0.15(+1.04%) |
Mar 09, 2010 | 14.36 | 14.42 | 14.17 | 14.29 | 2,737,858 | -0.17(-1.17%) |
Mar 08, 2010 | 14.53 | 14.65 | 14.41 | 14.46 | 1,610,233 | -0.12(-0.84%) |
Mar 05, 2010 | 14.38 | 14.59 | 14.37 | 14.58 | 1,469,817 | +0.31(+2.18%) |
Mar 04, 2010 | 14.26 | 14.40 | 14.24 | 14.27 | 2,422,070 | +0.01(+0.05%) |
Mar 03, 2010 | 14.23 | 14.37 | 14.22 | 14.26 | 1,717,246 | +0.09(+0.65%) |
Mar 02, 2010 | 14.24 | 14.29 | 14.11 | 14.17 | 2,303,313 | +0.01(+0.05%) |