Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2010 | 11.70 | 11.80 | 11.43 | 11.70 | 4,564,237 | +0.05(+0.43%) |
May 27, 2010 | 11.55 | 11.67 | 11.36 | 11.65 | 5,729,837 | +0.41(+3.65%) |
May 26, 2010 | 11.48 | 11.59 | 11.18 | 11.24 | 5,410,185 | -0.01(-0.09%) |
May 25, 2010 | 11.12 | 11.26 | 10.76 | 11.25 | 8,302,060 | -0.15(-1.32%) |
May 24, 2010 | 11.78 | 11.88 | 11.40 | 11.40 | 6,999,108 | -0.46(-3.88%) |
May 21, 2010 | 11.85 | 12.18 | 11.62 | 11.86 | 8,863,424 | -0.29(-2.40%) |
May 20, 2010 | 11.94 | 12.29 | 11.89 | 12.15 | 7,082,190 | -0.30(-2.40%) |
May 19, 2010 | 12.34 | 12.59 | 12.15 | 12.45 | 6,904,933 | +0.03(+0.24%) |
May 18, 2010 | 12.79 | 12.87 | 12.35 | 12.42 | 1,933 | -0.15(-1.19%) |
May 17, 2010 | 12.93 | 12.99 | 12.31 | 12.57 | 8,219,819 | -0.37(-2.86%) |
May 14, 2010 | 12.94 | 13.10 | 12.58 | 12.94 | 5,322,141 | -0.25(-1.90%) |
May 13, 2010 | 13.22 | 13.37 | 13.03 | 13.19 | 6,419,710 | +0.32(+2.53%) |
May 12, 2010 | 12.76 | 13.28 | 12.75 | 12.87 | 5,977,353 | +0.17(+1.30%) |
May 11, 2010 | 12.97 | 13.02 | 12.70 | 12.70 | 100 | -0.09(-0.70%) |
May 10, 2010 | 12.67 | 12.82 | 12.60 | 12.79 | 6,826,359 | +0.47(+3.81%) |
May 07, 2010 | 12.84 | 13.18 | 12.16 | 12.32 | 8,843,453 | -0.58(-4.50%) |
May 06, 2010 | 12.91 | 13.20 | 12.46 | 12.90 | 1,400 | +0.07(+0.55%) |
May 05, 2010 | 12.88 | 13.24 | 12.69 | 12.83 | 8,247,131 | -0.29(-2.21%) |
May 04, 2010 | 13.48 | 13.51 | 13.06 | 13.12 | 7,721,858 | -0.54(-3.95%) |
May 03, 2010 | 13.53 | 13.87 | 13.50 | 13.66 | 11,522,754 | +0.51(+3.88%) |
Apr 30, 2010 | 13.10 | 13.40 | 13.01 | 13.15 | 6,342,847 | -0.26(-1.94%) |
Apr 29, 2010 | 13.16 | 13.42 | 13.12 | 13.41 | 6,804,351 | +0.33(+2.52%) |
Apr 28, 2010 | 13.10 | 13.27 | 12.94 | 13.08 | 6,626,348 | +0.10(+0.77%) |
Apr 27, 2010 | 13.36 | 13.53 | 12.92 | 12.98 | 7,901,683 | -0.38(-2.84%) |
Apr 26, 2010 | 13.27 | 13.49 | 13.13 | 13.36 | 6,170,653 | +0.11(+0.83%) |
Apr 23, 2010 | 12.80 | 13.29 | 12.73 | 13.25 | 5,521,084 | +0.35(+2.71%) |
Apr 22, 2010 | 12.68 | 12.96 | 12.60 | 12.90 | 6,032,284 | +0.08(+0.62%) |
Apr 21, 2010 | 12.83 | 12.98 | 12.55 | 12.82 | 6,099 | +0.04(+0.31%) |
Apr 20, 2010 | 12.54 | 12.89 | 12.43 | 12.78 | 5,402,518 | +0.36(+2.90%) |
Apr 19, 2010 | 12.40 | 12.62 | 11.99 | 12.42 | 8,929,347 | -0.13(-1.04%) |
Apr 16, 2010 | 12.98 | 12.99 | 12.31 | 12.55 | 11,901,712 | -0.43(-3.31%) |
Apr 15, 2010 | 13.18 | 13.35 | 12.94 | 12.98 | 6,889,472 | -0.22(-1.67%) |
Apr 14, 2010 | 13.08 | 13.26 | 13.03 | 13.20 | 6,075,729 | +0.15(+1.15%) |
Apr 13, 2010 | 13.09 | 13.21 | 12.97 | 13.05 | 5,357,900 | -0.08(-0.61%) |
Apr 12, 2010 | 13.29 | 13.35 | 13.09 | 13.13 | 4,688,347 | -0.07(-0.53%) |
Apr 09, 2010 | 13.33 | 13.46 | 13.07 | 13.20 | 6,714,077 | -0.07(-0.53%) |
Apr 08, 2010 | 13.30 | 13.42 | 13.00 | 13.27 | 5,736,829 | -0.03(-0.23%) |
Apr 07, 2010 | 13.75 | 13.83 | 13.26 | 13.30 | 7,347,046 | -0.50(-3.62%) |
Apr 06, 2010 | 13.59 | 13.99 | 13.42 | 13.80 | 6,415,938 | +0.25(+1.85%) |
Apr 05, 2010 | 13.59 | 13.69 | 13.36 | 13.55 | 14,551,796 | -0.84(-5.84%) |
Apr 01, 2010 | 14.14 | 14.39 | 14.39 | 14.39 | 5,562,000 | +0.49(+3.53%) |
Mar 31, 2010 | 13.60 | 13.93 | 13.57 | 13.90 | 7,186,154 | +0.29(+2.13%) |
Mar 30, 2010 | 13.70 | 13.79 | 13.51 | 13.61 | 3,953,641 | -0.09(-0.66%) |
Mar 29, 2010 | 13.69 | 13.82 | 13.60 | 13.70 | 4,113,184 | +0.06(+0.44%) |
Mar 26, 2010 | 13.92 | 13.94 | 13.32 | 13.64 | 5,847,386 | -0.05(-0.37%) |
Mar 25, 2010 | 14.39 | 14.94 | 13.61 | 13.69 | 10,120,775 | -0.60(-4.20%) |
Mar 24, 2010 | 13.68 | 14.41 | 13.57 | 14.29 | 10,575,854 | +0.49(+3.55%) |
Mar 23, 2010 | 13.77 | 13.83 | 13.58 | 13.80 | 2,827,812 | +0.03(+0.22%) |
Mar 22, 2010 | 13.67 | 13.85 | 13.33 | 13.77 | 5,589,170 | -0.07(-0.51%) |
Mar 19, 2010 | 14.02 | 14.12 | 13.45 | 13.84 | 6,401,293 | -0.31(-2.19%) |
Mar 18, 2010 | 14.47 | 14.50 | 14.04 | 14.15 | 6,258,832 | -0.07(-0.49%) |
Mar 17, 2010 | 14.01 | 14.36 | 14.00 | 14.22 | 6,577,592 | +0.30(+2.16%) |
Mar 16, 2010 | 13.74 | 13.97 | 13.58 | 13.92 | 5,592,821 | +0.24(+1.75%) |
Mar 15, 2010 | 13.51 | 13.70 | 13.50 | 13.68 | 4,762,128 | -0.09(-0.65%) |
Mar 12, 2010 | 13.94 | 13.98 | 13.60 | 13.77 | 3,748,224 | +0.03(+0.22%) |
Mar 11, 2010 | 13.89 | 14.35 | 13.62 | 13.74 | 6,648,459 | -0.16(-1.15%) |
Mar 10, 2010 | 13.30 | 13.93 | 13.07 | 13.90 | 7,373,336 | +0.57(+4.28%) |
Mar 09, 2010 | 13.46 | 13.58 | 13.20 | 13.33 | 6,372,643 | -0.25(-1.84%) |
Mar 08, 2010 | 13.46 | 13.71 | 13.33 | 13.58 | 7,974,859 | +0.15(+1.12%) |
Mar 05, 2010 | 13.28 | 13.62 | 13.18 | 13.43 | 8,338,029 | +0.27(+2.05%) |
Mar 04, 2010 | 12.97 | 13.16 | 12.71 | 13.16 | 6,377,809 | +0.19(+1.46%) |
Mar 03, 2010 | 12.55 | 13.14 | 12.50 | 12.97 | 8,556,374 | +0.53(+4.26%) |
Mar 02, 2010 | 11.90 | 12.59 | 11.86 | 12.44 | 8,605,968 | +0.60(+5.07%) |