Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2010 | 11.22 | 11.79 | 11.08 | 11.59 | 12,205,086 | +0.36(+3.24%) |
May 27, 2010 | 10.69 | 11.41 | 10.50 | 11.22 | 11,273,536 | +0.74(+7.09%) |
May 26, 2010 | 10.40 | 10.66 | 10.35 | 10.48 | 15,791,249 | +0.19(+1.85%) |
May 25, 2010 | 10.03 | 10.34 | 9.786 | 10.29 | 10,551,070 | -0.02(-0.24%) |
May 24, 2010 | 10.63 | 10.83 | 10.31 | 10.31 | 4,296,447 | -0.40(-3.70%) |
May 21, 2010 | 10.32 | 10.85 | 10.32 | 10.71 | 6,783,279 | +0.13(+1.25%) |
May 20, 2010 | 10.59 | 10.95 | 10.55 | 10.58 | 8,830,674 | -0.43(-3.90%) |
May 19, 2010 | 10.99 | 11.26 | 10.80 | 11.01 | 8,167,513 | -0.03(-0.30%) |
May 18, 2010 | 11.35 | 11.55 | 10.97 | 11.04 | 6,348,196 | -0.08(-0.74%) |
May 17, 2010 | 11.22 | 11.37 | 10.91 | 11.12 | 5,176,185 | -0.06(-0.52%) |
May 14, 2010 | 11.38 | 11.47 | 11.01 | 11.18 | 3,239,215 | -0.33(-2.87%) |
May 13, 2010 | 11.57 | 11.78 | 11.45 | 11.51 | 3,461,455 | -0.14(-1.20%) |
May 12, 2010 | 11.50 | 11.73 | 11.45 | 11.65 | 4,662,561 | +0.23(+2.02%) |
May 11, 2010 | 11.47 | 11.70 | 11.27 | 11.42 | 8,564,439 | -0.21(-1.85%) |
May 10, 2010 | 11.41 | 11.64 | 11.22 | 11.64 | 7,221,537 | +0.59(+5.31%) |
May 07, 2010 | 11.38 | 11.63 | 10.84 | 11.05 | 8,814,341 | -0.37(-3.25%) |
May 06, 2010 | 11.86 | 12.11 | 10.54 | 11.42 | 9,209,230 | -0.55(-4.56%) |
May 05, 2010 | 12.00 | 12.21 | 11.84 | 11.97 | 6,862,999 | -0.23(-1.90%) |
May 04, 2010 | 12.21 | 12.30 | 11.90 | 12.20 | 7,506,297 | -0.23(-1.86%) |
May 03, 2010 | 12.73 | 12.80 | 12.27 | 12.43 | 10,941,983 | -0.21(-1.70%) |
Apr 30, 2010 | 12.71 | 13.34 | 12.54 | 12.64 | 16,838,500 | -0.13(-1.03%) |
Apr 29, 2010 | 12.65 | 13.02 | 12.27 | 12.78 | 11,543,075 | +0.32(+2.59%) |
Apr 28, 2010 | 12.39 | 12.56 | 12.16 | 12.45 | 8,937,175 | +0.21(+1.69%) |
Apr 27, 2010 | 12.58 | 12.86 | 12.21 | 12.25 | 10,348,017 | -0.41(-3.26%) |
Apr 26, 2010 | 12.87 | 13.02 | 12.65 | 12.66 | 3,873,806 | -0.26(-1.98%) |
Apr 23, 2010 | 12.83 | 12.98 | 12.72 | 12.92 | 6,413,937 | +0.07(+0.51%) |
Apr 22, 2010 | 12.45 | 13.01 | 12.45 | 12.85 | 9,753,986 | +0.28(+2.23%) |
Apr 21, 2010 | 12.35 | 12.73 | 12.24 | 12.57 | 8,439,197 | +0.33(+2.67%) |
Apr 20, 2010 | 12.06 | 12.48 | 12.02 | 12.24 | 7,929,580 | +0.28(+2.38%) |
Apr 19, 2010 | 11.83 | 12.06 | 11.81 | 11.96 | 4,326,263 | +0.03(+0.28%) |
Apr 16, 2010 | 12.02 | 12.13 | 11.80 | 11.93 | 5,921,718 | -0.18(-1.50%) |
Apr 15, 2010 | 12.05 | 12.27 | 12.02 | 12.11 | 4,420,967 | -0.06(-0.48%) |
Apr 14, 2010 | 12.01 | 12.19 | 11.93 | 12.16 | 4,635,369 | +0.23(+1.94%) |
Apr 13, 2010 | 11.80 | 11.97 | 11.61 | 11.93 | 8,273,758 | +0.12(+1.05%) |
Apr 12, 2010 | 11.84 | 11.99 | 11.77 | 11.81 | 5,095,254 | -0.01(-0.07%) |
Apr 09, 2010 | 11.62 | 11.83 | 11.57 | 11.82 | 4,519,694 | +0.17(+1.42%) |
Apr 08, 2010 | 11.60 | 11.79 | 11.49 | 11.65 | 5,137,748 | -0.17(-1.40%) |
Apr 07, 2010 | 12.08 | 12.08 | 11.67 | 11.82 | 4,794,893 | -0.21(-1.72%) |
Apr 06, 2010 | 12.05 | 12.16 | 11.92 | 12.02 | 5,052,996 | -0.05(-0.41%) |
Apr 05, 2010 | 11.74 | 12.11 | 11.60 | 12.07 | 5,677,222 | +0.42(+3.61%) |
Apr 01, 2010 | 11.56 | 11.65 | 11.65 | 11.65 | 6,225,479 | +0.12(+1.00%) |
Mar 31, 2010 | 11.60 | 11.77 | 11.51 | 11.54 | 5,422,117 | -0.01(-0.07%) |
Mar 30, 2010 | 11.50 | 11.61 | 11.20 | 11.55 | 9,956,925 | +0.07(+0.65%) |
Mar 29, 2010 | 11.45 | 11.87 | 11.41 | 11.47 | 9,175,508 | +0.31(+2.74%) |
Mar 26, 2010 | 11.00 | 11.23 | 10.93 | 11.17 | 6,472,239 | +0.22(+2.04%) |
Mar 25, 2010 | 11.57 | 11.57 | 10.89 | 10.94 | 7,092,366 | -0.47(-4.12%) |
Mar 24, 2010 | 11.24 | 11.57 | 11.17 | 11.41 | 5,869,018 | +0.08(+0.73%) |
Mar 23, 2010 | 11.54 | 11.60 | 11.31 | 11.33 | 8,945,950 | -0.21(-1.86%) |
Mar 22, 2010 | 11.37 | 11.66 | 11.21 | 11.55 | 4,175,385 | +0.02(+0.14%) |
Mar 19, 2010 | 11.56 | 11.60 | 11.26 | 11.53 | 10,951,017 | +0.04(+0.36%) |
Mar 18, 2010 | 11.91 | 11.97 | 11.25 | 11.49 | 13,057,708 | -0.53(-4.40%) |
Mar 17, 2010 | 12.37 | 12.40 | 11.97 | 12.02 | 7,870,403 | -0.26(-2.09%) |
Mar 16, 2010 | 12.18 | 12.40 | 11.94 | 12.27 | 8,121,985 | +0.10(+0.81%) |
Mar 15, 2010 | 12.36 | 12.44 | 11.99 | 12.17 | 7,847,131 | -0.47(-3.72%) |
Mar 12, 2010 | 13.05 | 13.05 | 12.55 | 12.64 | 5,009,082 | -0.29(-2.23%) |
Mar 11, 2010 | 12.98 | 13.02 | 12.81 | 12.93 | 4,711,304 | -0.11(-0.82%) |
Mar 10, 2010 | 12.57 | 13.05 | 12.51 | 13.04 | 10,391,421 | +0.44(+3.53%) |
Mar 09, 2010 | 12.54 | 12.69 | 12.45 | 12.60 | 3,262,507 | +0.02(+0.13%) |
Mar 08, 2010 | 12.54 | 12.68 | 12.44 | 12.58 | 5,790,326 | +0.04(+0.33%) |
Mar 05, 2010 | 12.69 | 12.80 | 12.42 | 12.54 | 5,333,179 | -0.05(-0.39%) |
Mar 04, 2010 | 12.86 | 12.92 | 12.43 | 12.59 | 3,799,797 | -0.22(-1.74%) |
Mar 03, 2010 | 12.65 | 12.93 | 12.65 | 12.81 | 3,269,324 | +0.17(+1.37%) |
Mar 02, 2010 | 12.78 | 12.81 | 12.53 | 12.64 | 4,630,710 | -0.02(-0.13%) |