Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2010 | 14.91 | 15.47 | 14.77 | 14.91 | 2,644,703 | -0.11(-0.73%) |
May 27, 2010 | 14.51 | 15.04 | 14.31 | 15.02 | 3,027,294 | +0.89(+6.30%) |
May 26, 2010 | 14.06 | 14.55 | 14.05 | 14.13 | 3,552,635 | +0.09(+0.64%) |
May 25, 2010 | 13.46 | 14.09 | 13.23 | 14.04 | 3,077,637 | +0.20(+1.45%) |
May 24, 2010 | 13.91 | 14.14 | 13.79 | 13.84 | 1,855,558 | -0.14(-1.00%) |
May 21, 2010 | 13.55 | 14.09 | 13.18 | 13.98 | 6,344,419 | +0.54(+4.02%) |
May 20, 2010 | 13.40 | 14.01 | 13.33 | 13.44 | 200 | -0.22(-1.61%) |
May 19, 2010 | 13.88 | 14.12 | 13.43 | 13.66 | 3,866,204 | -0.32(-2.29%) |
May 18, 2010 | 14.60 | 14.72 | 13.96 | 13.98 | 2,377,474 | -0.41(-2.85%) |
May 17, 2010 | 14.18 | 14.43 | 13.88 | 14.39 | 2,880,116 | +0.24(+1.70%) |
May 14, 2010 | 14.15 | 14.41 | 14.01 | 14.15 | 2,897,771 | -0.21(-1.46%) |
May 13, 2010 | 15.13 | 15.21 | 14.29 | 14.36 | 2,760,043 | -0.87(-5.71%) |
May 12, 2010 | 14.90 | 15.33 | 14.81 | 15.23 | 1,595,390 | +0.33(+2.21%) |
May 11, 2010 | 14.91 | 15.12 | 14.81 | 14.90 | 2,238,484 | +0.10(+0.68%) |
May 10, 2010 | 14.71 | 14.83 | 14.59 | 14.80 | 3,610,160 | +0.86(+6.17%) |
May 07, 2010 | 14.11 | 14.46 | 13.57 | 13.94 | 4,497,325 | -0.23(-1.62%) |
May 06, 2010 | 14.76 | 14.76 | 13.06 | 14.17 | 5,546,127 | -0.39(-2.68%) |
May 05, 2010 | 14.81 | 15.14 | 14.56 | 14.56 | 4,548,890 | -0.30(-2.02%) |
May 04, 2010 | 15.39 | 15.39 | 14.78 | 14.86 | 4,266,217 | -0.77(-4.93%) |
May 03, 2010 | 15.45 | 15.79 | 15.39 | 15.63 | 2,444,903 | +0.28(+1.82%) |
Apr 30, 2010 | 16.39 | 16.45 | 15.32 | 15.35 | 2,768,220 | -0.97(-5.94%) |
Apr 29, 2010 | 16.10 | 16.40 | 15.99 | 16.32 | 1,569,191 | +0.39(+2.45%) |
Apr 28, 2010 | 16.08 | 16.24 | 15.69 | 15.93 | 2,138,772 | +0.01(+0.06%) |
Apr 27, 2010 | 16.68 | 16.73 | 15.89 | 15.92 | 2,787,967 | -0.83(-4.96%) |
Apr 26, 2010 | 16.35 | 16.76 | 16.35 | 16.75 | 2,113,489 | +0.27(+1.64%) |
Apr 23, 2010 | 16.49 | 16.59 | 16.27 | 16.48 | 1,716,701 | -0.02(-0.12%) |
Apr 22, 2010 | 15.82 | 16.54 | 15.75 | 16.50 | 2,654,352 | +0.57(+3.58%) |
Apr 21, 2010 | 15.71 | 16.03 | 15.53 | 15.93 | 1,810,820 | +0.20(+1.27%) |
Apr 20, 2010 | 15.64 | 15.82 | 15.55 | 15.73 | 1,530,512 | +0.19(+1.22%) |
Apr 19, 2010 | 15.66 | 15.83 | 15.31 | 15.54 | 3,014,378 | -0.24(-1.52%) |
Apr 16, 2010 | 15.88 | 16.00 | 15.63 | 15.78 | 3,395,532 | -0.19(-1.19%) |
Apr 15, 2010 | 15.95 | 16.07 | 15.76 | 15.97 | 3,023,164 | +0.30(+1.91%) |
Apr 14, 2010 | 15.45 | 15.72 | 15.22 | 15.67 | 3,235,172 | +0.24(+1.56%) |
Apr 13, 2010 | 15.22 | 15.47 | 15.10 | 15.43 | 1,881,736 | +0.18(+1.18%) |
Apr 12, 2010 | 15.30 | 15.30 | 15.04 | 15.25 | 2,031,940 | -0.05(-0.33%) |
Apr 09, 2010 | 15.33 | 15.38 | 14.98 | 15.30 | 2,542,363 | +0.04(+0.26%) |
Apr 08, 2010 | 15.25 | 15.31 | 15.00 | 15.26 | 2,563,408 | -0.04(-0.26%) |
Apr 07, 2010 | 15.46 | 15.63 | 15.21 | 15.30 | 2,427,626 | -0.26(-1.67%) |
Apr 06, 2010 | 15.34 | 15.61 | 15.26 | 15.56 | 2,724,000 | +0.12(+0.78%) |
Apr 05, 2010 | 15.49 | 15.60 | 15.34 | 15.44 | 2,832,646 | +0.03(+0.19%) |
Apr 01, 2010 | 15.50 | 15.41 | 15.41 | 15.41 | 4,521,100 | +0.37(+2.46%) |
Mar 31, 2010 | 15.00 | 15.16 | 14.97 | 15.04 | 2,384,345 | +0.00(+0.00%) |
Mar 30, 2010 | 15.24 | 15.39 | 15.03 | 15.04 | 3,118,317 | -0.10(-0.66%) |
Mar 29, 2010 | 15.14 | 15.39 | 15.11 | 15.14 | 2,528,071 | +0.08(+0.53%) |
Mar 26, 2010 | 15.07 | 15.45 | 14.95 | 15.06 | 4,479,463 | +0.35(+2.38%) |
Mar 25, 2010 | 14.94 | 14.98 | 14.67 | 14.71 | 2,181,779 | -0.16(-1.08%) |
Mar 24, 2010 | 15.07 | 15.07 | 14.71 | 14.87 | 1,892,529 | -0.23(-1.52%) |
Mar 23, 2010 | 15.02 | 15.13 | 14.74 | 15.10 | 2,040,117 | +0.11(+0.73%) |
Mar 22, 2010 | 14.46 | 15.11 | 14.40 | 14.99 | 2,417,042 | +0.40(+2.74%) |
Mar 19, 2010 | 14.65 | 14.79 | 14.34 | 14.59 | 3,910,575 | +0.00(+0.00%) |
Mar 18, 2010 | 14.69 | 14.81 | 14.51 | 14.59 | 1,685,661 | -0.08(-0.55%) |
Mar 17, 2010 | 14.79 | 14.94 | 14.63 | 14.67 | 2,121,341 | -0.03(-0.20%) |
Mar 16, 2010 | 14.43 | 14.77 | 14.38 | 14.70 | 2,336,177 | +0.25(+1.73%) |
Mar 15, 2010 | 14.29 | 14.45 | 14.28 | 14.45 | 4,348,041 | -0.10(-0.69%) |
Mar 12, 2010 | 14.02 | 14.58 | 13.95 | 14.55 | 4,623,199 | +0.60(+4.30%) |
Mar 11, 2010 | 13.45 | 13.98 | 13.21 | 13.95 | 3,955,655 | +0.46(+3.41%) |
Mar 10, 2010 | 13.56 | 13.70 | 13.47 | 13.49 | 4,497,657 | -0.05(-0.37%) |
Mar 09, 2010 | 13.83 | 14.06 | 13.54 | 13.54 | 4,032,027 | -0.37(-2.68%) |
Mar 08, 2010 | 14.24 | 14.37 | 13.89 | 13.91 | 4,255,295 | -0.33(-2.30%) |
Mar 05, 2010 | 13.76 | 14.34 | 13.65 | 14.24 | 4,304,035 | +0.56(+4.09%) |
Mar 04, 2010 | 13.47 | 14.56 | 13.30 | 13.68 | 11,219,082 | +0.67(+5.15%) |
Mar 03, 2010 | 13.25 | 13.30 | 12.85 | 13.01 | 3,404,290 | -0.20(-1.51%) |
Mar 02, 2010 | 13.49 | 13.51 | 13.15 | 13.21 | 3,810,482 | -0.24(-1.78%) |