Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2010 | 11.53 | 11.60 | 11.28 | 11.37 | 11,008,155 | -0.17(-1.45%) |
May 27, 2010 | 11.50 | 11.58 | 11.33 | 11.53 | 6,637,906 | +0.23(+2.07%) |
May 26, 2010 | 11.57 | 11.64 | 11.24 | 11.30 | 8,824,319 | -0.16(-1.44%) |
May 25, 2010 | 11.13 | 11.50 | 11.03 | 11.46 | 10,246,715 | +0.12(+1.05%) |
May 24, 2010 | 11.40 | 11.42 | 11.24 | 11.34 | 8,255,084 | -0.05(-0.48%) |
May 21, 2010 | 11.44 | 11.61 | 11.11 | 11.40 | 14,542,834 | +0.06(+0.53%) |
May 20, 2010 | 11.41 | 11.51 | 10.87 | 11.34 | 19,313,416 | +0.12(+1.05%) |
May 19, 2010 | 11.19 | 11.39 | 11.16 | 11.22 | 9,284,865 | -0.01(-0.10%) |
May 18, 2010 | 11.36 | 11.51 | 11.19 | 11.23 | 14,302,112 | -0.27(-2.34%) |
May 17, 2010 | 11.34 | 11.51 | 11.16 | 11.50 | 9,125,595 | +0.16(+1.40%) |
May 14, 2010 | 11.39 | 11.44 | 11.27 | 11.34 | 8,493,801 | -0.10(-0.89%) |
May 13, 2010 | 11.75 | 11.77 | 11.40 | 11.44 | 6,494,033 | -0.33(-2.76%) |
May 12, 2010 | 11.72 | 11.79 | 11.65 | 11.77 | 5,719,815 | +0.04(+0.33%) |
May 11, 2010 | 11.80 | 11.87 | 11.46 | 11.73 | 6,973,642 | +0.05(+0.41%) |
May 10, 2010 | 11.50 | 11.69 | 11.44 | 11.68 | 9,118,085 | +0.51(+4.58%) |
May 07, 2010 | 11.38 | 11.62 | 11.10 | 11.17 | 12,672,578 | -0.30(-2.61%) |
May 06, 2010 | 11.46 | 11.63 | 11.06 | 11.47 | 19,884,208 | -0.46(-3.85%) |
May 05, 2010 | 12.04 | 12.16 | 11.79 | 11.93 | 11,305,309 | -0.01(-0.11%) |
May 04, 2010 | 12.28 | 12.31 | 11.90 | 11.94 | 10,547,747 | -0.43(-3.44%) |
May 03, 2010 | 12.16 | 12.46 | 12.10 | 12.37 | 4,761,353 | +0.22(+1.82%) |
Apr 30, 2010 | 12.48 | 12.49 | 12.11 | 12.15 | 9,851,508 | -0.28(-2.25%) |
Apr 29, 2010 | 12.28 | 12.48 | 12.21 | 12.43 | 6,437,361 | +0.22(+1.79%) |
Apr 28, 2010 | 12.43 | 12.50 | 12.16 | 12.21 | 8,112,318 | -0.18(-1.49%) |
Apr 27, 2010 | 12.61 | 12.71 | 12.37 | 12.39 | 10,048,397 | -0.28(-2.17%) |
Apr 26, 2010 | 12.74 | 12.78 | 12.62 | 12.67 | 4,408,674 | -0.02(-0.19%) |
Apr 23, 2010 | 12.73 | 12.77 | 12.53 | 12.69 | 5,820,375 | +0.02(+0.19%) |
Apr 22, 2010 | 12.36 | 12.70 | 12.31 | 12.67 | 9,460,870 | +0.28(+2.24%) |
Apr 21, 2010 | 12.30 | 12.48 | 12.25 | 12.39 | 8,248,432 | +0.09(+0.74%) |
Apr 20, 2010 | 12.25 | 12.35 | 12.17 | 12.30 | 9,194,982 | +0.14(+1.14%) |
Apr 19, 2010 | 12.22 | 12.28 | 12.00 | 12.16 | 7,915,047 | -0.08(-0.64%) |
Apr 16, 2010 | 12.28 | 12.34 | 12.12 | 12.24 | 8,565,728 | -0.05(-0.37%) |
Apr 15, 2010 | 12.23 | 12.32 | 12.15 | 12.28 | 6,264,560 | +0.04(+0.35%) |
Apr 14, 2010 | 12.22 | 12.26 | 12.14 | 12.24 | 5,346,224 | -0.02(-0.16%) |
Apr 13, 2010 | 12.15 | 12.28 | 12.12 | 12.26 | 6,924,461 | +0.11(+0.91%) |
Apr 12, 2010 | 12.16 | 12.21 | 12.03 | 12.15 | 7,109,249 | +0.03(+0.23%) |
Apr 09, 2010 | 12.20 | 12.23 | 12.05 | 12.12 | 9,199,997 | -0.05(-0.41%) |
Apr 08, 2010 | 12.00 | 12.26 | 11.92 | 12.17 | 21,721,464 | +0.43(+3.64%) |
Apr 07, 2010 | 11.85 | 11.91 | 11.68 | 11.74 | 11,310,242 | -0.12(-0.99%) |
Apr 06, 2010 | 11.92 | 11.95 | 11.77 | 11.86 | 9,700,974 | -0.06(-0.53%) |
Apr 05, 2010 | 11.66 | 11.96 | 11.65 | 11.92 | 10,155,744 | +0.34(+2.90%) |
Apr 01, 2010 | 11.67 | 11.59 | 11.59 | 11.59 | 28,800,328 | -0.01(-0.09%) |
Mar 31, 2010 | 11.39 | 11.67 | 11.39 | 11.60 | 8,068,020 | +0.04(+0.36%) |
Mar 30, 2010 | 11.62 | 11.67 | 11.51 | 11.56 | 11,415,150 | -0.04(-0.37%) |
Mar 29, 2010 | 11.63 | 11.68 | 11.51 | 11.60 | 6,312,643 | -0.03(-0.24%) |
Mar 26, 2010 | 11.47 | 11.64 | 11.46 | 11.63 | 13,704,064 | -0.03(-0.24%) |
Mar 25, 2010 | 11.64 | 11.74 | 11.61 | 11.66 | 9,034,526 | +0.03(+0.30%) |
Mar 24, 2010 | 11.77 | 11.77 | 11.57 | 11.62 | 9,448,160 | -0.15(-1.25%) |
Mar 23, 2010 | 11.87 | 11.87 | 11.67 | 11.77 | 10,840,678 | -0.09(-0.79%) |
Mar 22, 2010 | 11.69 | 11.93 | 11.67 | 11.86 | 9,699,974 | +0.13(+1.15%) |
Mar 19, 2010 | 11.31 | 11.73 | 11.30 | 11.73 | 23,246,432 | +0.42(+3.68%) |
Mar 18, 2010 | 11.59 | 11.70 | 11.24 | 11.31 | 22,035,510 | -0.39(-3.35%) |
Mar 17, 2010 | 11.79 | 11.82 | 11.64 | 11.70 | 11,453,317 | -0.05(-0.46%) |
Mar 16, 2010 | 11.62 | 11.78 | 11.61 | 11.76 | 9,673,125 | +0.14(+1.23%) |
Mar 15, 2010 | 11.57 | 11.65 | 11.41 | 11.62 | 9,931,264 | +0.14(+1.19%) |
Mar 12, 2010 | 11.41 | 11.49 | 11.36 | 11.48 | 7,400,461 | +0.07(+0.59%) |
Mar 11, 2010 | 11.25 | 11.43 | 11.19 | 11.41 | 12,723,865 | +0.12(+1.04%) |
Mar 10, 2010 | 11.21 | 11.33 | 11.19 | 11.29 | 11,024,060 | +0.13(+1.15%) |
Mar 09, 2010 | 11.23 | 11.26 | 11.13 | 11.17 | 11,967,668 | -0.07(-0.60%) |
Mar 08, 2010 | 11.08 | 11.25 | 11.05 | 11.23 | 8,582,905 | +0.14(+1.27%) |
Mar 05, 2010 | 11.10 | 11.15 | 11.01 | 11.09 | 14,246,325 | +0.02(+0.16%) |
Mar 04, 2010 | 10.85 | 11.18 | 10.77 | 11.08 | 17,480,392 | +0.35(+3.26%) |
Mar 03, 2010 | 10.72 | 10.77 | 10.67 | 10.73 | 8,702,603 | +0.04(+0.35%) |
Mar 02, 2010 | 10.73 | 10.76 | 10.67 | 10.69 | 11,598,439 | -0.00(-0.04%) |