Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2010 | 10.79 | 10.97 | 10.64 | 10.79 | 18,543,940 | -0.07(-0.64%) |
May 27, 2010 | 10.37 | 10.87 | 10.36 | 10.86 | 23,444,604 | +0.70(+6.88%) |
May 26, 2010 | 10.22 | 10.41 | 10.12 | 10.16 | 20,080,838 | +0.12(+1.21%) |
May 25, 2010 | 9.904 | 10.05 | 9.719 | 10.04 | 865 | -0.19(-1.86%) |
May 24, 2010 | 10.38 | 10.53 | 10.23 | 10.23 | 13,728,544 | -0.25(-2.37%) |
May 21, 2010 | 10.06 | 10.58 | 9.997 | 10.48 | 24,416,408 | +0.15(+1.45%) |
May 20, 2010 | 10.31 | 10.61 | 10.26 | 10.33 | 24,945 | -0.54(-5.00%) |
May 19, 2010 | 10.97 | 11.02 | 10.61 | 10.87 | 21,796,258 | -0.13(-1.15%) |
May 18, 2010 | 11.38 | 11.53 | 10.91 | 11.00 | 48,830 | -0.24(-2.16%) |
May 17, 2010 | 11.55 | 11.71 | 11.01 | 11.24 | 23,100,618 | -0.36(-3.09%) |
May 14, 2010 | 11.60 | 11.82 | 11.40 | 11.60 | 15,763,694 | -0.29(-2.42%) |
May 13, 2010 | 11.84 | 12.02 | 11.79 | 11.88 | 16,189,547 | +0.04(+0.34%) |
May 12, 2010 | 11.32 | 11.87 | 11.29 | 11.84 | 18,154,000 | +0.57(+5.06%) |
May 11, 2010 | 11.44 | 11.50 | 11.26 | 11.27 | 93,903 | -0.09(-0.81%) |
May 10, 2010 | 11.22 | 11.37 | 11.12 | 11.37 | 21,499,978 | +0.70(+6.53%) |
May 07, 2010 | 11.08 | 11.27 | 10.55 | 10.67 | 29,070,206 | -0.36(-3.24%) |
May 06, 2010 | 11.22 | 11.70 | 10.44 | 11.03 | 9,373 | -0.41(-3.58%) |
May 05, 2010 | 11.66 | 12.01 | 11.40 | 11.44 | 18,885,790 | -0.36(-3.03%) |
May 04, 2010 | 12.15 | 12.15 | 11.68 | 11.79 | 664 | -0.52(-4.21%) |
May 03, 2010 | 12.11 | 12.34 | 11.98 | 12.31 | 15,453,855 | +0.33(+2.79%) |
Apr 30, 2010 | 12.20 | 12.38 | 11.95 | 11.98 | 20,898,922 | -0.21(-1.75%) |
Apr 29, 2010 | 11.82 | 12.24 | 11.78 | 12.19 | 23,214,040 | +0.42(+3.57%) |
Apr 28, 2010 | 11.53 | 11.78 | 11.53 | 11.77 | 22,294,132 | +0.31(+2.66%) |
Apr 27, 2010 | 11.73 | 11.86 | 11.45 | 11.46 | 694 | -0.13(-1.09%) |
Apr 26, 2010 | 11.48 | 11.71 | 11.44 | 11.59 | 29,692,024 | +0.14(+1.21%) |
Apr 23, 2010 | 11.23 | 11.47 | 11.20 | 11.45 | 16,438,214 | +0.25(+2.21%) |
Apr 22, 2010 | 11.02 | 11.22 | 10.86 | 11.20 | 12,637,286 | +0.13(+1.14%) |
Apr 21, 2010 | 11.08 | 11.38 | 10.95 | 11.08 | 57,117 | -0.20(-1.79%) |
Apr 20, 2010 | 11.04 | 11.33 | 10.96 | 11.28 | 1,041 | +0.33(+3.00%) |
Apr 19, 2010 | 10.97 | 11.15 | 10.81 | 10.95 | 19,205,930 | -0.08(-0.73%) |
Apr 16, 2010 | 11.39 | 11.41 | 10.86 | 11.03 | 45,768,228 | -0.41(-3.62%) |
Apr 15, 2010 | 11.73 | 11.76 | 11.34 | 11.45 | 41,051,020 | -0.28(-2.41%) |
Apr 14, 2010 | 11.39 | 11.74 | 11.35 | 11.73 | 28,278,092 | +0.40(+3.51%) |
Apr 13, 2010 | 11.29 | 11.42 | 11.20 | 11.33 | 24,487,860 | +0.04(+0.36%) |
Apr 12, 2010 | 11.48 | 11.52 | 11.26 | 11.29 | 18,083,168 | -0.24(-2.05%) |
Apr 09, 2010 | 11.65 | 11.78 | 11.44 | 11.53 | 15,015,798 | -0.01(-0.05%) |
Apr 08, 2010 | 11.36 | 11.64 | 11.12 | 11.53 | 20,864,634 | -0.05(-0.45%) |
Apr 07, 2010 | 11.87 | 11.87 | 11.52 | 11.58 | 14,460,722 | -0.36(-3.04%) |
Apr 06, 2010 | 11.84 | 12.01 | 11.79 | 11.95 | 12,977,827 | +0.18(+1.57%) |
Apr 05, 2010 | 11.60 | 11.90 | 11.50 | 11.76 | 17,621,340 | +0.23(+2.00%) |
Apr 01, 2010 | 11.43 | 11.53 | 11.53 | 11.53 | 20,147,340 | +0.18(+1.62%) |
Mar 31, 2010 | 11.41 | 11.42 | 11.23 | 11.35 | 19,937,300 | -0.08(-0.71%) |
Mar 30, 2010 | 11.48 | 11.50 | 11.35 | 11.43 | 15,168,835 | -0.03(-0.25%) |
Mar 29, 2010 | 11.43 | 11.52 | 11.31 | 11.46 | 15,015,939 | +0.10(+0.86%) |
Mar 26, 2010 | 11.52 | 11.56 | 11.12 | 11.36 | 23,030,138 | -0.09(-0.75%) |
Mar 25, 2010 | 11.99 | 12.10 | 11.43 | 11.45 | 22,619,638 | -0.47(-3.96%) |
Mar 24, 2010 | 11.58 | 11.96 | 11.50 | 11.92 | 19,806,732 | +0.22(+1.92%) |
Mar 23, 2010 | 11.69 | 11.73 | 11.58 | 11.69 | 13,260,280 | +0.35(+3.10%) |
Mar 22, 2010 | 11.40 | 11.74 | 11.32 | 11.34 | 16,230,950 | -0.36(-3.05%) |
Mar 19, 2010 | 11.87 | 11.90 | 11.50 | 11.70 | 16,816,906 | -0.14(-1.17%) |
Mar 18, 2010 | 11.91 | 12.01 | 11.72 | 11.84 | 12,866,719 | -0.06(-0.53%) |
Mar 17, 2010 | 11.88 | 12.08 | 11.84 | 11.90 | 17,853,008 | +0.06(+0.49%) |
Mar 16, 2010 | 11.76 | 11.87 | 11.67 | 11.84 | 15,221,064 | +0.12(+0.98%) |
Mar 15, 2010 | 11.73 | 11.76 | 11.48 | 11.73 | 17,155,094 | -0.05(-0.39%) |
Mar 12, 2010 | 11.82 | 11.86 | 11.58 | 11.77 | 16,598,202 | +0.02(+0.15%) |
Mar 11, 2010 | 11.76 | 12.05 | 11.63 | 11.76 | 21,408,338 | -0.06(-0.54%) |
Mar 10, 2010 | 11.30 | 11.86 | 11.29 | 11.82 | 29,240,364 | +0.57(+5.07%) |
Mar 09, 2010 | 11.19 | 11.35 | 11.18 | 11.25 | 13,071,383 | -0.05(-0.46%) |
Mar 08, 2010 | 11.29 | 11.45 | 11.26 | 11.30 | 13,766,916 | +0.03(+0.26%) |
Mar 05, 2010 | 10.90 | 11.31 | 10.90 | 11.27 | 24,566,562 | +0.43(+3.98%) |
Mar 04, 2010 | 10.73 | 10.86 | 10.66 | 10.84 | 15,659,250 | +0.12(+1.07%) |
Mar 03, 2010 | 10.55 | 10.85 | 10.52 | 10.73 | 20,119,636 | +0.24(+2.31%) |
Mar 02, 2010 | 10.13 | 10.61 | 10.09 | 10.48 | 23,384,518 | +0.32(+3.17%) |