Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2010 | 10.69 | 10.87 | 10.54 | 10.69 | 18,718,082 | -0.07(-0.64%) |
May 27, 2010 | 10.27 | 10.77 | 10.26 | 10.76 | 23,664,768 | +0.69(+6.88%) |
May 26, 2010 | 10.12 | 10.31 | 10.03 | 10.06 | 20,269,412 | +0.12(+1.21%) |
May 25, 2010 | 9.812 | 9.961 | 9.629 | 9.944 | 873 | -0.19(-1.86%) |
May 24, 2010 | 10.29 | 10.44 | 10.13 | 10.13 | 13,857,465 | -0.25(-2.37%) |
May 21, 2010 | 9.967 | 10.48 | 9.904 | 10.38 | 24,645,698 | +0.15(+1.45%) |
May 20, 2010 | 10.22 | 10.51 | 10.16 | 10.23 | 25,179 | -0.54(-4.99%) |
May 19, 2010 | 10.86 | 10.92 | 10.52 | 10.77 | 22,000,942 | -0.13(-1.16%) |
May 18, 2010 | 11.27 | 11.42 | 10.81 | 10.89 | 49,289 | -0.24(-2.16%) |
May 17, 2010 | 11.44 | 11.60 | 10.90 | 11.13 | 23,317,552 | -0.36(-3.11%) |
May 14, 2010 | 11.49 | 11.71 | 11.30 | 11.49 | 15,908,320 | -0.29(-2.42%) |
May 13, 2010 | 11.73 | 11.91 | 11.68 | 11.78 | 16,338,081 | +0.04(+0.34%) |
May 12, 2010 | 11.22 | 11.76 | 11.19 | 11.74 | 18,320,558 | +0.57(+5.06%) |
May 11, 2010 | 11.33 | 11.39 | 11.16 | 11.17 | 94,764 | -0.09(-0.81%) |
May 10, 2010 | 11.12 | 11.27 | 11.02 | 11.26 | 21,697,234 | +0.69(+6.53%) |
May 07, 2010 | 10.98 | 11.17 | 10.45 | 10.57 | 29,336,916 | -0.35(-3.24%) |
May 06, 2010 | 11.11 | 11.60 | 10.34 | 10.93 | 9,459 | -0.41(-3.58%) |
May 05, 2010 | 11.55 | 11.90 | 11.30 | 11.33 | 19,059,060 | -0.35(-3.03%) |
May 04, 2010 | 12.04 | 12.04 | 11.58 | 11.69 | 670 | -0.51(-4.21%) |
May 03, 2010 | 12.00 | 12.23 | 11.87 | 12.20 | 15,595,639 | +0.33(+2.79%) |
Apr 30, 2010 | 12.09 | 12.27 | 11.84 | 11.87 | 21,090,664 | -0.21(-1.75%) |
Apr 29, 2010 | 11.71 | 12.12 | 11.67 | 12.08 | 23,427,022 | +0.42(+3.57%) |
Apr 28, 2010 | 11.43 | 11.67 | 11.43 | 11.66 | 22,498,674 | +0.30(+2.66%) |
Apr 27, 2010 | 11.62 | 11.75 | 11.35 | 11.36 | 700 | -0.13(-1.09%) |
Apr 26, 2010 | 11.37 | 11.60 | 11.34 | 11.49 | 29,964,438 | +0.14(+1.21%) |
Apr 23, 2010 | 11.13 | 11.37 | 11.10 | 11.35 | 16,589,030 | +0.25(+2.21%) |
Apr 22, 2010 | 10.92 | 11.12 | 10.77 | 11.10 | 12,753,229 | +0.13(+1.14%) |
Apr 21, 2010 | 10.98 | 11.27 | 10.85 | 10.98 | 57,641 | -0.20(-1.79%) |
Apr 20, 2010 | 10.94 | 11.23 | 10.86 | 11.18 | 1,051 | +0.33(+3.00%) |
Apr 19, 2010 | 10.87 | 11.05 | 10.71 | 10.85 | 19,382,138 | -0.08(-0.73%) |
Apr 16, 2010 | 11.29 | 11.30 | 10.77 | 10.93 | 46,188,136 | -0.41(-3.62%) |
Apr 15, 2010 | 11.63 | 11.66 | 11.23 | 11.34 | 41,427,652 | -0.28(-2.41%) |
Apr 14, 2010 | 11.29 | 11.63 | 11.25 | 11.62 | 28,537,534 | +0.39(+3.51%) |
Apr 13, 2010 | 11.19 | 11.32 | 11.10 | 11.23 | 24,712,528 | +0.04(+0.36%) |
Apr 12, 2010 | 11.37 | 11.42 | 11.15 | 11.19 | 18,249,076 | -0.23(-2.05%) |
Apr 09, 2010 | 11.54 | 11.67 | 11.33 | 11.42 | 15,153,563 | -0.01(-0.05%) |
Apr 08, 2010 | 11.26 | 11.54 | 11.02 | 11.43 | 21,056,060 | -0.05(-0.45%) |
Apr 07, 2010 | 11.76 | 11.76 | 11.42 | 11.48 | 14,593,395 | -0.36(-3.04%) |
Apr 06, 2010 | 11.74 | 11.90 | 11.68 | 11.84 | 13,096,895 | +0.18(+1.57%) |
Apr 05, 2010 | 11.50 | 11.79 | 11.39 | 11.66 | 17,783,012 | +0.23(+2.00%) |
Apr 01, 2010 | 11.33 | 11.43 | 11.43 | 11.43 | 20,332,186 | +0.18(+1.62%) |
Mar 31, 2010 | 11.31 | 11.31 | 11.13 | 11.25 | 20,120,218 | -0.08(-0.71%) |
Mar 30, 2010 | 11.37 | 11.39 | 11.24 | 11.33 | 15,308,004 | -0.03(-0.25%) |
Mar 29, 2010 | 11.33 | 11.41 | 11.21 | 11.35 | 15,153,705 | +0.10(+0.86%) |
Mar 26, 2010 | 11.42 | 11.46 | 11.02 | 11.26 | 23,241,434 | -0.09(-0.76%) |
Mar 25, 2010 | 11.88 | 11.99 | 11.33 | 11.34 | 22,827,166 | -0.47(-3.96%) |
Mar 24, 2010 | 11.48 | 11.85 | 11.39 | 11.81 | 19,988,454 | +0.22(+1.92%) |
Mar 23, 2010 | 11.59 | 11.62 | 11.47 | 11.59 | 13,381,939 | +0.35(+3.10%) |
Mar 22, 2010 | 11.30 | 11.63 | 11.22 | 11.24 | 16,379,864 | -0.35(-3.05%) |
Mar 19, 2010 | 11.76 | 11.79 | 11.39 | 11.59 | 16,971,196 | -0.14(-1.17%) |
Mar 18, 2010 | 11.80 | 11.90 | 11.62 | 11.73 | 12,984,768 | -0.06(-0.53%) |
Mar 17, 2010 | 11.78 | 11.97 | 11.73 | 11.79 | 18,016,804 | +0.06(+0.49%) |
Mar 16, 2010 | 11.66 | 11.76 | 11.57 | 11.74 | 15,360,713 | +0.11(+0.98%) |
Mar 15, 2010 | 11.62 | 11.66 | 11.37 | 11.62 | 17,312,488 | -0.05(-0.39%) |
Mar 12, 2010 | 11.71 | 11.75 | 11.48 | 11.67 | 16,750,485 | +0.02(+0.15%) |
Mar 11, 2010 | 11.65 | 11.94 | 11.52 | 11.65 | 21,604,754 | -0.06(-0.54%) |
Mar 10, 2010 | 11.19 | 11.75 | 11.18 | 11.71 | 29,508,634 | +0.57(+5.07%) |
Mar 09, 2010 | 11.09 | 11.25 | 11.08 | 11.15 | 13,191,309 | -0.05(-0.46%) |
Mar 08, 2010 | 11.18 | 11.35 | 11.16 | 11.20 | 13,893,223 | +0.03(+0.26%) |
Mar 05, 2010 | 10.80 | 11.21 | 10.80 | 11.17 | 24,791,952 | +0.43(+3.98%) |
Mar 04, 2010 | 10.63 | 10.77 | 10.56 | 10.74 | 15,802,919 | +0.11(+1.07%) |
Mar 03, 2010 | 10.45 | 10.75 | 10.43 | 10.63 | 20,304,228 | +0.24(+2.31%) |
Mar 02, 2010 | 10.04 | 10.51 | 9.995 | 10.39 | 23,599,064 | +0.32(+3.17%) |