Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2010 | 10.30 | 10.55 | 10.21 | 10.30 | 6,822,162 | -0.19(-1.82%) |
May 27, 2010 | 10.31 | 10.52 | 10.21 | 10.49 | 8,273,317 | +0.41(+4.02%) |
May 26, 2010 | 10.27 | 10.36 | 9.997 | 10.09 | 130 | -0.02(-0.15%) |
May 25, 2010 | 9.790 | 10.13 | 9.660 | 10.10 | 30,791 | +0.02(+0.23%) |
May 24, 2010 | 10.39 | 10.46 | 10.07 | 10.08 | 7,476,451 | -0.28(-2.73%) |
May 21, 2010 | 9.775 | 10.45 | 9.729 | 10.36 | 11,941,014 | +0.38(+3.76%) |
May 20, 2010 | 10.09 | 10.34 | 9.989 | 9.989 | 18,623 | -0.43(-4.12%) |
May 19, 2010 | 10.23 | 10.60 | 10.18 | 10.42 | 14,227,970 | +0.11(+1.04%) |
May 18, 2010 | 11.02 | 11.06 | 10.20 | 10.31 | 95,782 | -0.57(-5.28%) |
May 17, 2010 | 10.99 | 11.19 | 10.60 | 10.89 | 7,468,153 | -0.02(-0.21%) |
May 14, 2010 | 10.91 | 11.16 | 10.81 | 10.91 | 11,794,936 | -0.42(-3.72%) |
May 13, 2010 | 11.60 | 11.71 | 11.31 | 11.33 | 8,828,832 | -0.32(-2.76%) |
May 12, 2010 | 11.45 | 11.70 | 11.38 | 11.65 | 8,774,352 | +0.24(+2.08%) |
May 11, 2010 | 11.37 | 11.53 | 11.35 | 11.41 | 55,197 | +0.02(+0.20%) |
May 10, 2010 | 11.31 | 11.40 | 11.24 | 11.39 | 10,273,660 | +0.61(+5.61%) |
May 07, 2010 | 10.97 | 11.20 | 10.65 | 10.79 | 11,668,422 | -0.25(-2.29%) |
May 06, 2010 | 11.04 | 11.63 | 10.28 | 11.04 | 5,354 | -0.53(-4.57%) |
May 05, 2010 | 11.63 | 11.80 | 11.35 | 11.57 | 9,772,791 | -0.18(-1.56%) |
May 04, 2010 | 12.09 | 12.24 | 11.68 | 11.75 | 12,022,423 | -0.58(-4.72%) |
May 03, 2010 | 11.94 | 12.39 | 11.93 | 12.33 | 9,828,623 | +0.49(+4.14%) |
Apr 30, 2010 | 12.22 | 12.37 | 11.82 | 11.84 | 8,298,107 | -0.44(-3.62%) |
Apr 29, 2010 | 11.96 | 12.33 | 11.93 | 12.29 | 10,006,473 | +0.46(+3.89%) |
Apr 28, 2010 | 11.88 | 12.00 | 11.62 | 11.83 | 8,839,884 | +0.05(+0.46%) |
Apr 27, 2010 | 12.20 | 12.32 | 11.74 | 11.77 | 11,068,274 | -0.55(-4.47%) |
Apr 26, 2010 | 12.46 | 12.49 | 12.21 | 12.33 | 7,151,866 | -0.13(-1.05%) |
Apr 23, 2010 | 12.16 | 12.62 | 12.03 | 12.46 | 11,534,806 | +0.34(+2.78%) |
Apr 22, 2010 | 11.87 | 12.16 | 11.71 | 12.12 | 8,712,233 | +0.12(+1.02%) |
Apr 21, 2010 | 12.14 | 12.16 | 11.83 | 12.00 | 61,731 | -0.15(-1.26%) |
Apr 20, 2010 | 12.12 | 12.18 | 11.95 | 12.15 | 43,660 | +0.15(+1.21%) |
Apr 19, 2010 | 11.65 | 12.03 | 11.60 | 12.00 | 10,228,106 | +0.24(+2.02%) |
Apr 16, 2010 | 12.31 | 12.34 | 11.65 | 11.77 | 14,158,463 | -0.58(-4.71%) |
Apr 15, 2010 | 12.71 | 12.71 | 12.28 | 12.35 | 12,163,388 | +0.06(+0.50%) |
Apr 14, 2010 | 11.96 | 12.35 | 11.87 | 12.29 | 10,947,383 | +0.34(+2.82%) |
Apr 13, 2010 | 11.95 | 12.02 | 11.81 | 11.95 | 10,452,186 | +0.00(+0.00%) |
Apr 12, 2010 | 11.91 | 12.01 | 11.71 | 11.95 | 11,561,503 | +0.08(+0.65%) |
Apr 09, 2010 | 11.85 | 12.00 | 11.78 | 11.87 | 8,540,128 | +0.07(+0.58%) |
Apr 08, 2010 | 11.60 | 11.83 | 11.54 | 11.80 | 8,235,771 | +0.18(+1.58%) |
Apr 07, 2010 | 11.81 | 12.00 | 11.57 | 11.62 | 9,547,319 | -0.16(-1.36%) |
Apr 06, 2010 | 11.89 | 11.89 | 11.67 | 11.78 | 7,750,373 | -0.25(-2.04%) |
Apr 05, 2010 | 11.74 | 12.05 | 11.74 | 12.03 | 7,733,388 | +0.28(+2.35%) |
Apr 01, 2010 | 11.54 | 11.75 | 11.75 | 11.75 | 8,343,977 | +0.34(+2.95%) |
Mar 31, 2010 | 11.55 | 11.63 | 11.38 | 11.41 | 8,861,856 | -0.17(-1.46%) |
Mar 30, 2010 | 11.73 | 11.81 | 11.51 | 11.58 | 10,519,667 | -0.16(-1.37%) |
Mar 29, 2010 | 11.83 | 11.87 | 11.65 | 11.74 | 8,238,642 | -0.03(-0.26%) |
Mar 26, 2010 | 11.79 | 11.90 | 11.54 | 11.77 | 8,109,268 | +0.00(+0.00%) |
Mar 25, 2010 | 11.86 | 12.07 | 11.74 | 11.77 | 7,716,420 | -0.01(-0.07%) |
Mar 24, 2010 | 11.74 | 11.80 | 11.65 | 11.78 | 5,750,795 | +0.00(+0.00%) |
Mar 23, 2010 | 11.79 | 11.83 | 11.71 | 11.78 | 7,498,185 | +0.04(+0.33%) |
Mar 22, 2010 | 11.58 | 11.83 | 11.51 | 11.74 | 8,928,101 | +0.08(+0.72%) |
Mar 19, 2010 | 11.79 | 11.98 | 11.59 | 11.66 | 12,868,725 | -0.21(-1.80%) |
Mar 18, 2010 | 11.62 | 11.89 | 11.61 | 11.87 | 8,137,900 | +0.21(+1.84%) |
Mar 17, 2010 | 11.31 | 12.07 | 11.27 | 11.66 | 14,325,741 | -0.05(-0.39%) |
Mar 16, 2010 | 11.72 | 11.84 | 11.52 | 11.71 | 7,386,893 | +0.08(+0.66%) |
Mar 15, 2010 | 11.48 | 11.67 | 11.45 | 11.63 | 8,019,206 | +0.18(+1.54%) |
Mar 12, 2010 | 11.35 | 11.64 | 11.35 | 11.45 | 13,590,203 | +0.04(+0.34%) |
Mar 11, 2010 | 10.97 | 11.43 | 10.91 | 11.41 | 9,418,267 | +0.41(+3.75%) |
Mar 10, 2010 | 11.10 | 11.16 | 10.89 | 11.00 | 6,743,217 | -0.05(-0.42%) |
Mar 09, 2010 | 10.71 | 11.10 | 10.58 | 11.05 | 8,248,181 | +0.24(+2.27%) |
Mar 08, 2010 | 10.83 | 10.86 | 10.75 | 10.80 | 7,416,605 | -0.04(-0.35%) |
Mar 05, 2010 | 10.63 | 10.93 | 10.58 | 10.84 | 8,996,255 | +0.31(+2.90%) |
Mar 04, 2010 | 10.54 | 10.60 | 10.46 | 10.53 | 5,937,933 | -0.01(-0.07%) |
Mar 03, 2010 | 10.66 | 10.83 | 10.54 | 10.54 | 5,619,199 | -0.09(-0.86%) |
Mar 02, 2010 | 10.42 | 10.69 | 10.42 | 10.63 | 6,735,394 | +0.22(+2.13%) |