Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2010 | 12.22 | 12.33 | 12.07 | 12.22 | 9,686,005 | +0.13(+1.10%) |
May 27, 2010 | 11.98 | 12.10 | 11.87 | 12.09 | 5,950,229 | +0.23(+1.92%) |
May 26, 2010 | 11.91 | 11.99 | 11.79 | 11.86 | 6,582,269 | +0.04(+0.36%) |
May 25, 2010 | 11.66 | 11.85 | 11.37 | 11.82 | 422 | +0.12(+1.01%) |
May 24, 2010 | 11.80 | 11.91 | 11.69 | 11.70 | 5,180,837 | -0.13(-1.08%) |
May 21, 2010 | 11.63 | 11.84 | 11.57 | 11.83 | 7,705,285 | +0.09(+0.81%) |
May 20, 2010 | 11.82 | 11.92 | 11.70 | 11.74 | 422 | -0.51(-4.14%) |
May 19, 2010 | 12.17 | 12.32 | 12.09 | 12.24 | 9,688,748 | +0.02(+0.15%) |
May 18, 2010 | 12.52 | 12.52 | 12.21 | 12.22 | 33,148 | -0.17(-1.38%) |
May 17, 2010 | 12.35 | 12.50 | 12.18 | 12.39 | 10,399,949 | +0.29(+2.39%) |
May 14, 2010 | 12.11 | 12.21 | 11.95 | 12.11 | 6,614,453 | -0.08(-0.62%) |
May 13, 2010 | 12.28 | 12.35 | 12.13 | 12.18 | 8,381,703 | -0.10(-0.85%) |
May 12, 2010 | 12.14 | 12.34 | 12.04 | 12.29 | 9,901,550 | +0.16(+1.33%) |
May 11, 2010 | 12.25 | 12.32 | 12.11 | 12.12 | 9,225,118 | +0.02(+0.20%) |
May 10, 2010 | 11.89 | 12.14 | 11.88 | 12.10 | 9,359,373 | +0.38(+3.27%) |
May 07, 2010 | 11.73 | 11.87 | 11.43 | 11.72 | 13,808,434 | +0.03(+0.28%) |
May 06, 2010 | 11.69 | 11.94 | 11.25 | 11.68 | 18,312,850 | +0.02(+0.16%) |
May 05, 2010 | 11.71 | 11.79 | 11.63 | 11.67 | 9,615,822 | -0.02(-0.16%) |
May 04, 2010 | 11.70 | 11.76 | 11.63 | 11.68 | 10,740,599 | -0.11(-0.92%) |
May 03, 2010 | 11.85 | 11.87 | 11.69 | 11.79 | 9,743,686 | +0.07(+0.57%) |
Apr 30, 2010 | 11.86 | 11.95 | 11.71 | 11.73 | 15,944,598 | -0.11(-0.96%) |
Apr 29, 2010 | 12.18 | 12.39 | 11.68 | 11.84 | 32,146,974 | -0.28(-2.34%) |
Apr 28, 2010 | 13.18 | 13.21 | 12.10 | 12.12 | 34,472,672 | -1.01(-7.68%) |
Apr 27, 2010 | 13.39 | 13.46 | 13.13 | 13.13 | 4,268,053 | -0.29(-2.15%) |
Apr 26, 2010 | 13.57 | 13.64 | 13.42 | 13.42 | 4,752,698 | -0.14(-1.05%) |
Apr 23, 2010 | 13.24 | 13.57 | 13.20 | 13.56 | 12,117,768 | +0.30(+2.25%) |
Apr 22, 2010 | 13.10 | 13.29 | 12.95 | 13.27 | 8,106,346 | +0.09(+0.65%) |
Apr 21, 2010 | 13.24 | 13.24 | 13.09 | 13.18 | 34,540 | -0.03(-0.25%) |
Apr 20, 2010 | 13.04 | 13.22 | 12.99 | 13.21 | 3,814,925 | +0.24(+1.82%) |
Apr 19, 2010 | 12.97 | 13.01 | 12.86 | 12.98 | 4,859,030 | -0.03(-0.26%) |
Apr 16, 2010 | 13.29 | 13.29 | 12.98 | 13.01 | 7,336,870 | -0.29(-2.21%) |
Apr 15, 2010 | 13.34 | 13.35 | 13.24 | 13.30 | 3,552,258 | -0.09(-0.71%) |
Apr 14, 2010 | 13.36 | 13.40 | 13.25 | 13.40 | 3,770,992 | +0.03(+0.25%) |
Apr 13, 2010 | 13.37 | 13.40 | 13.20 | 13.37 | 3,791,062 | +0.04(+0.28%) |
Apr 12, 2010 | 13.34 | 13.44 | 13.29 | 13.33 | 3,857,434 | +0.08(+0.57%) |
Apr 09, 2010 | 13.28 | 13.28 | 13.13 | 13.25 | 3,827,716 | -0.01(-0.07%) |
Apr 08, 2010 | 13.34 | 13.35 | 13.20 | 13.26 | 5,710,674 | -0.08(-0.60%) |
Apr 07, 2010 | 13.50 | 13.51 | 13.29 | 13.34 | 4,191,220 | -0.18(-1.37%) |
Apr 06, 2010 | 13.33 | 13.53 | 13.29 | 13.53 | 3,712,094 | +0.16(+1.17%) |
Apr 05, 2010 | 13.45 | 13.49 | 13.33 | 13.37 | 4,045,466 | -0.02(-0.18%) |
Apr 01, 2010 | 13.22 | 13.39 | 13.39 | 13.39 | 4,110,879 | +0.27(+2.06%) |
Mar 31, 2010 | 13.17 | 13.17 | 13.07 | 13.12 | 4,084,552 | -0.09(-0.65%) |
Mar 30, 2010 | 13.19 | 13.27 | 13.18 | 13.21 | 3,491,676 | +0.00(+0.00%) |
Mar 29, 2010 | 13.12 | 13.24 | 13.05 | 13.21 | 4,320,048 | +0.15(+1.12%) |
Mar 26, 2010 | 13.22 | 13.22 | 13.01 | 13.06 | 5,706,840 | -0.09(-0.65%) |
Mar 25, 2010 | 13.29 | 13.37 | 13.14 | 13.15 | 5,946,992 | -0.23(-1.70%) |
Mar 24, 2010 | 13.51 | 13.53 | 13.38 | 13.38 | 4,364,187 | -0.17(-1.26%) |
Mar 23, 2010 | 13.41 | 13.56 | 13.34 | 13.55 | 4,850,810 | +0.16(+1.20%) |
Mar 22, 2010 | 13.46 | 13.48 | 13.35 | 13.38 | 4,628,814 | -0.12(-0.88%) |
Mar 19, 2010 | 13.69 | 13.76 | 13.39 | 13.50 | 7,398,954 | -0.16(-1.18%) |
Mar 18, 2010 | 13.82 | 13.88 | 13.66 | 13.66 | 3,990,173 | -0.16(-1.13%) |
Mar 17, 2010 | 13.73 | 13.82 | 13.66 | 13.82 | 4,230,811 | +0.12(+0.86%) |
Mar 16, 2010 | 13.61 | 13.71 | 13.51 | 13.70 | 5,447,099 | +0.14(+1.05%) |
Mar 15, 2010 | 13.46 | 13.57 | 13.43 | 13.56 | 7,583,173 | +0.20(+1.53%) |
Mar 12, 2010 | 13.71 | 13.73 | 13.36 | 13.36 | 7,353,386 | -0.35(-2.52%) |
Mar 11, 2010 | 13.73 | 13.76 | 13.63 | 13.70 | 2,876,790 | -0.07(-0.48%) |
Mar 10, 2010 | 13.66 | 13.77 | 13.57 | 13.77 | 4,591,880 | +0.09(+0.69%) |
Mar 09, 2010 | 13.69 | 13.73 | 13.59 | 13.67 | 3,675,734 | -0.03(-0.21%) |
Mar 08, 2010 | 13.57 | 13.73 | 13.57 | 13.70 | 4,642,735 | +0.14(+1.05%) |
Mar 05, 2010 | 13.48 | 13.56 | 13.40 | 13.56 | 10,147,154 | +0.15(+1.12%) |
Mar 04, 2010 | 13.43 | 13.47 | 13.34 | 13.41 | 5,336,574 | -0.02(-0.17%) |
Mar 03, 2010 | 13.55 | 13.65 | 13.40 | 13.43 | 3,795,503 | -0.12(-0.86%) |
Mar 02, 2010 | 13.57 | 13.63 | 13.46 | 13.55 | 5,640,151 | +0.00(+0.03%) |