Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2010 | 11.14 | 11.70 | 11.01 | 11.51 | 12,291,120 | +0.36(+3.24%) |
May 27, 2010 | 10.62 | 11.33 | 10.42 | 11.14 | 11,353,003 | +0.74(+7.09%) |
May 26, 2010 | 10.32 | 10.59 | 10.28 | 10.41 | 15,902,561 | +0.19(+1.85%) |
May 25, 2010 | 9.964 | 10.27 | 9.718 | 10.22 | 10,625,444 | -0.02(-0.24%) |
May 24, 2010 | 10.55 | 10.75 | 10.23 | 10.24 | 4,326,733 | -0.39(-3.70%) |
May 21, 2010 | 10.25 | 10.78 | 10.25 | 10.64 | 6,831,094 | +0.13(+1.25%) |
May 20, 2010 | 10.51 | 10.87 | 10.48 | 10.51 | 8,892,921 | -0.43(-3.90%) |
May 19, 2010 | 10.92 | 11.18 | 10.73 | 10.93 | 8,225,085 | -0.03(-0.30%) |
May 18, 2010 | 11.27 | 11.47 | 10.89 | 10.96 | 6,392,945 | -0.08(-0.74%) |
May 17, 2010 | 11.14 | 11.29 | 10.83 | 11.05 | 5,212,672 | -0.06(-0.52%) |
May 14, 2010 | 11.30 | 11.39 | 10.93 | 11.10 | 3,262,048 | -0.33(-2.87%) |
May 13, 2010 | 11.49 | 11.69 | 11.37 | 11.43 | 3,485,855 | -0.14(-1.20%) |
May 12, 2010 | 11.42 | 11.65 | 11.37 | 11.57 | 4,695,427 | +0.23(+2.02%) |
May 11, 2010 | 11.39 | 11.62 | 11.19 | 11.34 | 8,624,810 | -0.21(-1.85%) |
May 10, 2010 | 11.33 | 11.56 | 11.14 | 11.55 | 7,272,442 | +0.58(+5.31%) |
May 07, 2010 | 11.30 | 11.55 | 10.77 | 10.97 | 8,876,473 | -0.37(-3.25%) |
May 06, 2010 | 11.78 | 12.02 | 10.46 | 11.34 | 9,274,146 | -0.54(-4.55%) |
May 05, 2010 | 11.92 | 12.13 | 11.76 | 11.88 | 6,911,376 | -0.23(-1.90%) |
May 04, 2010 | 12.13 | 12.21 | 11.82 | 12.11 | 7,559,209 | -0.23(-1.86%) |
May 03, 2010 | 12.65 | 12.71 | 12.19 | 12.34 | 11,019,112 | -0.21(-1.70%) |
Apr 30, 2010 | 12.62 | 13.24 | 12.46 | 12.56 | 16,957,196 | -0.13(-1.03%) |
Apr 29, 2010 | 12.56 | 12.92 | 12.19 | 12.69 | 11,624,442 | +0.32(+2.59%) |
Apr 28, 2010 | 12.30 | 12.47 | 12.07 | 12.37 | 9,000,173 | +0.21(+1.69%) |
Apr 27, 2010 | 12.49 | 12.77 | 12.13 | 12.16 | 10,420,960 | -0.41(-3.26%) |
Apr 26, 2010 | 12.78 | 12.93 | 12.56 | 12.57 | 3,901,113 | -0.25(-1.98%) |
Apr 23, 2010 | 12.74 | 12.89 | 12.63 | 12.83 | 6,459,149 | +0.07(+0.51%) |
Apr 22, 2010 | 12.36 | 12.92 | 12.36 | 12.76 | 9,822,741 | +0.28(+2.23%) |
Apr 21, 2010 | 12.27 | 12.65 | 12.15 | 12.48 | 8,498,685 | +0.32(+2.66%) |
Apr 20, 2010 | 11.97 | 12.39 | 11.93 | 12.16 | 7,985,476 | +0.28(+2.38%) |
Apr 19, 2010 | 11.74 | 11.97 | 11.73 | 11.87 | 4,356,759 | +0.03(+0.28%) |
Apr 16, 2010 | 11.94 | 12.05 | 11.72 | 11.84 | 5,963,460 | -0.18(-1.50%) |
Apr 15, 2010 | 11.96 | 12.19 | 11.94 | 12.02 | 4,452,130 | -0.06(-0.48%) |
Apr 14, 2010 | 11.92 | 12.10 | 11.85 | 12.08 | 4,668,043 | +0.23(+1.94%) |
Apr 13, 2010 | 11.72 | 11.88 | 11.53 | 11.85 | 8,332,079 | +0.12(+1.05%) |
Apr 12, 2010 | 11.76 | 11.90 | 11.69 | 11.73 | 5,131,171 | -0.01(-0.07%) |
Apr 09, 2010 | 11.54 | 11.75 | 11.49 | 11.74 | 4,551,553 | +0.16(+1.42%) |
Apr 08, 2010 | 11.51 | 11.71 | 11.41 | 11.57 | 5,173,964 | -0.16(-1.40%) |
Apr 07, 2010 | 12.00 | 12.00 | 11.59 | 11.74 | 4,828,692 | -0.21(-1.72%) |
Apr 06, 2010 | 11.96 | 12.08 | 11.83 | 11.94 | 5,088,614 | -0.05(-0.41%) |
Apr 05, 2010 | 11.65 | 12.02 | 11.51 | 11.99 | 5,717,240 | +0.42(+3.61%) |
Apr 01, 2010 | 11.48 | 11.57 | 11.57 | 11.57 | 6,269,362 | +0.11(+1.00%) |
Mar 31, 2010 | 11.51 | 11.69 | 11.43 | 11.46 | 5,460,337 | -0.01(-0.07%) |
Mar 30, 2010 | 11.42 | 11.53 | 11.12 | 11.46 | 10,027,111 | +0.07(+0.65%) |
Mar 29, 2010 | 11.37 | 11.78 | 11.33 | 11.39 | 9,240,186 | +0.30(+2.74%) |
Mar 26, 2010 | 10.92 | 11.15 | 10.85 | 11.09 | 6,517,861 | +0.22(+2.04%) |
Mar 25, 2010 | 11.49 | 11.49 | 10.82 | 10.87 | 7,142,360 | -0.47(-4.12%) |
Mar 24, 2010 | 11.16 | 11.49 | 11.09 | 11.33 | 5,910,389 | +0.08(+0.73%) |
Mar 23, 2010 | 11.46 | 11.52 | 11.23 | 11.25 | 9,009,010 | -0.21(-1.86%) |
Mar 22, 2010 | 11.29 | 11.58 | 11.13 | 11.46 | 4,204,817 | +0.02(+0.14%) |
Mar 19, 2010 | 11.48 | 11.51 | 11.19 | 11.45 | 11,028,210 | +0.04(+0.36%) |
Mar 18, 2010 | 11.83 | 11.89 | 11.17 | 11.41 | 13,149,752 | -0.52(-4.40%) |
Mar 17, 2010 | 12.28 | 12.32 | 11.89 | 11.93 | 7,925,882 | -0.25(-2.09%) |
Mar 16, 2010 | 12.10 | 12.31 | 11.86 | 12.19 | 8,179,236 | +0.10(+0.81%) |
Mar 15, 2010 | 12.28 | 12.35 | 11.91 | 12.09 | 7,902,445 | -0.47(-3.72%) |
Mar 12, 2010 | 12.96 | 12.96 | 12.47 | 12.56 | 5,044,390 | -0.29(-2.23%) |
Mar 11, 2010 | 12.89 | 12.93 | 12.72 | 12.84 | 4,744,514 | -0.11(-0.82%) |
Mar 10, 2010 | 12.48 | 12.96 | 12.42 | 12.95 | 10,464,671 | +0.44(+3.53%) |
Mar 09, 2010 | 12.45 | 12.60 | 12.36 | 12.51 | 3,285,505 | +0.02(+0.13%) |
Mar 08, 2010 | 12.45 | 12.59 | 12.35 | 12.49 | 5,831,143 | +0.04(+0.33%) |
Mar 05, 2010 | 12.60 | 12.71 | 12.34 | 12.45 | 5,370,773 | -0.05(-0.39%) |
Mar 04, 2010 | 12.77 | 12.83 | 12.34 | 12.50 | 3,826,582 | -0.22(-1.74%) |
Mar 03, 2010 | 12.56 | 12.84 | 12.56 | 12.72 | 3,292,370 | +0.17(+1.37%) |
Mar 02, 2010 | 12.69 | 12.72 | 12.44 | 12.55 | 4,663,352 | -0.02(-0.13%) |