Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2010 | 12.39 | 12.57 | 12.31 | 12.39 | 6,086,609 | -0.08(-0.62%) |
May 27, 2010 | 12.41 | 12.47 | 12.30 | 12.47 | 11,797,490 | +0.28(+2.29%) |
May 26, 2010 | 12.45 | 12.49 | 12.16 | 12.19 | 10,500,253 | -0.15(-1.23%) |
May 25, 2010 | 12.16 | 12.37 | 12.00 | 12.34 | 13,315,330 | -0.05(-0.40%) |
May 24, 2010 | 12.48 | 12.57 | 12.37 | 12.39 | 3,428,974 | -0.09(-0.69%) |
May 21, 2010 | 12.12 | 12.63 | 12.02 | 12.48 | 6,401,455 | +0.16(+1.30%) |
May 20, 2010 | 12.28 | 12.58 | 12.22 | 12.32 | 624 | -0.49(-3.85%) |
May 19, 2010 | 12.86 | 12.95 | 12.62 | 12.81 | 6,968,228 | -0.12(-0.97%) |
May 18, 2010 | 13.19 | 13.31 | 12.93 | 12.94 | 147,322 | -0.12(-0.92%) |
May 17, 2010 | 13.12 | 13.13 | 12.77 | 13.06 | 5,136,804 | -0.05(-0.39%) |
May 14, 2010 | 13.11 | 13.32 | 13.00 | 13.11 | 5,828,607 | -0.24(-1.82%) |
May 13, 2010 | 13.57 | 13.60 | 13.32 | 13.35 | 4,721,760 | -0.19(-1.38%) |
May 12, 2010 | 13.36 | 13.60 | 13.34 | 13.54 | 4,943,405 | +0.18(+1.38%) |
May 11, 2010 | 13.50 | 13.57 | 13.33 | 13.35 | 6,232,165 | +0.04(+0.30%) |
May 10, 2010 | 13.20 | 13.31 | 13.15 | 13.31 | 6,596,850 | +0.68(+5.35%) |
May 07, 2010 | 12.82 | 12.99 | 12.48 | 12.64 | 8,426,602 | -0.25(-1.98%) |
May 06, 2010 | 13.30 | 13.38 | 12.11 | 12.89 | 8,572,214 | -0.41(-3.05%) |
May 05, 2010 | 13.35 | 13.51 | 13.29 | 13.30 | 7,834,696 | -0.16(-1.18%) |
May 04, 2010 | 13.60 | 13.68 | 13.42 | 13.46 | 5,773,505 | -0.33(-2.42%) |
May 03, 2010 | 13.87 | 14.04 | 13.76 | 13.79 | 7,039,311 | -0.05(-0.39%) |
Apr 30, 2010 | 14.23 | 14.29 | 13.84 | 13.84 | 9,002,421 | -0.11(-0.80%) |
Apr 29, 2010 | 13.83 | 13.98 | 13.74 | 13.96 | 3,119,803 | +0.23(+1.70%) |
Apr 28, 2010 | 13.74 | 13.92 | 13.63 | 13.72 | 4,125,803 | +0.03(+0.20%) |
Apr 27, 2010 | 13.92 | 13.93 | 13.66 | 13.69 | 6,434,377 | -0.28(-2.03%) |
Apr 26, 2010 | 13.86 | 14.06 | 13.83 | 13.98 | 4,591,205 | +0.10(+0.69%) |
Apr 23, 2010 | 13.87 | 13.93 | 13.77 | 13.88 | 6,338,037 | -0.03(-0.21%) |
Apr 22, 2010 | 13.45 | 13.93 | 13.41 | 13.91 | 8,346,723 | +0.40(+2.99%) |
Apr 21, 2010 | 13.40 | 13.53 | 13.37 | 13.51 | 23,958 | +0.12(+0.91%) |
Apr 20, 2010 | 13.27 | 13.39 | 13.24 | 13.39 | 2,990,964 | +0.15(+1.14%) |
Apr 19, 2010 | 13.18 | 13.32 | 13.12 | 13.24 | 4,353,210 | +0.02(+0.12%) |
Apr 16, 2010 | 13.35 | 13.47 | 13.19 | 13.22 | 4,069,096 | -0.19(-1.41%) |
Apr 15, 2010 | 13.36 | 13.44 | 13.30 | 13.41 | 3,174,936 | +0.00(+0.00%) |
Apr 14, 2010 | 13.53 | 13.54 | 13.28 | 13.41 | 8,131,476 | -0.09(-0.65%) |
Apr 13, 2010 | 13.42 | 13.53 | 13.30 | 13.50 | 3,362,498 | +0.05(+0.40%) |
Apr 12, 2010 | 13.47 | 13.50 | 13.39 | 13.44 | 4,282,733 | +0.04(+0.30%) |
Apr 09, 2010 | 13.39 | 13.41 | 13.14 | 13.40 | 6,930,324 | +0.25(+1.92%) |
Apr 08, 2010 | 13.15 | 13.17 | 13.04 | 13.15 | 3,717,039 | -0.01(-0.06%) |
Apr 07, 2010 | 13.19 | 13.28 | 13.13 | 13.16 | 4,650,933 | -0.06(-0.46%) |
Apr 06, 2010 | 13.10 | 13.27 | 13.08 | 13.22 | 3,747,290 | +0.01(+0.05%) |
Apr 05, 2010 | 13.01 | 13.22 | 12.99 | 13.21 | 4,156,029 | +0.23(+1.79%) |
Apr 01, 2010 | 12.91 | 12.98 | 12.98 | 12.98 | 12,102,916 | +0.14(+1.08%) |
Mar 31, 2010 | 12.77 | 12.91 | 12.75 | 12.84 | 3,866,628 | +0.03(+0.26%) |
Mar 30, 2010 | 12.90 | 12.94 | 12.79 | 12.81 | 3,785,532 | -0.08(-0.58%) |
Mar 29, 2010 | 12.95 | 12.95 | 12.77 | 12.88 | 4,237,724 | -0.02(-0.12%) |
Mar 26, 2010 | 12.78 | 12.96 | 12.75 | 12.90 | 7,774,250 | +0.17(+1.32%) |
Mar 25, 2010 | 12.91 | 12.96 | 12.73 | 12.73 | 6,573,248 | -0.07(-0.56%) |
Mar 24, 2010 | 12.91 | 12.96 | 12.79 | 12.80 | 4,831,809 | -0.17(-1.33%) |
Mar 23, 2010 | 12.86 | 12.97 | 12.82 | 12.97 | 4,795,752 | +0.13(+0.98%) |
Mar 22, 2010 | 12.70 | 12.95 | 12.66 | 12.85 | 5,328,897 | +0.08(+0.61%) |
Mar 19, 2010 | 12.83 | 12.85 | 12.74 | 12.77 | 6,677,834 | -0.02(-0.19%) |
Mar 18, 2010 | 12.87 | 12.97 | 12.70 | 12.79 | 5,743,017 | -0.08(-0.66%) |
Mar 17, 2010 | 12.81 | 12.91 | 12.80 | 12.88 | 5,335,583 | +0.08(+0.64%) |
Mar 16, 2010 | 12.79 | 12.82 | 12.72 | 12.80 | 3,323,095 | +0.03(+0.21%) |
Mar 15, 2010 | 12.69 | 12.77 | 12.65 | 12.77 | 5,460,682 | +0.01(+0.10%) |
Mar 12, 2010 | 12.81 | 12.82 | 12.66 | 12.76 | 2,998,380 | -0.03(-0.21%) |
Mar 11, 2010 | 12.75 | 12.79 | 12.64 | 12.78 | 3,730,979 | -0.02(-0.19%) |
Mar 10, 2010 | 12.75 | 12.81 | 12.71 | 12.81 | 4,005,685 | +0.03(+0.25%) |
Mar 09, 2010 | 12.78 | 12.82 | 12.74 | 12.78 | 4,472,754 | -0.04(-0.31%) |
Mar 08, 2010 | 12.63 | 12.82 | 12.63 | 12.82 | 4,808,112 | +0.20(+1.55%) |
Mar 05, 2010 | 12.46 | 12.65 | 12.41 | 12.62 | 4,192,136 | +0.23(+1.82%) |
Mar 04, 2010 | 12.38 | 12.46 | 12.31 | 12.39 | 3,719,054 | +0.02(+0.15%) |
Mar 03, 2010 | 12.41 | 12.42 | 12.32 | 12.38 | 5,177,584 | -0.04(-0.29%) |
Mar 02, 2010 | 12.40 | 12.44 | 12.36 | 12.41 | 4,778,616 | +0.02(+0.15%) |