Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2010 | 10.63 | 10.69 | 10.31 | 10.43 | 5,957,135 | -0.19(-1.81%) |
May 27, 2010 | 10.24 | 10.63 | 10.16 | 10.63 | 6,888,673 | +0.70(+7.02%) |
May 26, 2010 | 10.27 | 10.41 | 9.872 | 9.929 | 8,811,825 | -0.11(-1.06%) |
May 25, 2010 | 9.460 | 10.05 | 9.332 | 10.04 | 10,765,194 | +0.18(+1.88%) |
May 24, 2010 | 9.958 | 10.26 | 9.837 | 9.851 | 6,864,765 | -0.11(-1.14%) |
May 21, 2010 | 9.467 | 10.00 | 9.460 | 9.965 | 9,652,713 | +0.31(+3.24%) |
May 20, 2010 | 9.687 | 9.972 | 9.602 | 9.652 | 9,518,292 | -0.53(-5.24%) |
May 19, 2010 | 10.19 | 10.38 | 9.993 | 10.19 | 12,995,339 | -0.13(-1.24%) |
May 18, 2010 | 10.75 | 10.88 | 10.26 | 10.31 | 9,348,367 | -0.26(-2.42%) |
May 17, 2010 | 10.95 | 10.95 | 10.28 | 10.57 | 12,330,208 | -0.27(-2.49%) |
May 14, 2010 | 11.07 | 11.12 | 10.73 | 10.84 | 11,761,271 | -0.46(-4.03%) |
May 13, 2010 | 11.12 | 11.69 | 10.95 | 11.29 | 14,579,131 | +0.38(+3.45%) |
May 12, 2010 | 10.85 | 10.97 | 10.75 | 10.92 | 10,019,657 | +0.18(+1.72%) |
May 11, 2010 | 11.10 | 11.15 | 10.73 | 10.73 | 9,711,081 | -0.45(-4.01%) |
May 10, 2010 | 11.12 | 11.26 | 11.02 | 11.18 | 8,594,774 | +0.60(+5.72%) |
May 07, 2010 | 10.63 | 10.91 | 10.19 | 10.58 | 12,644,408 | -0.08(-0.73%) |
May 06, 2010 | 10.93 | 11.34 | 10.14 | 10.65 | 12,207,228 | -0.35(-3.17%) |
May 05, 2010 | 10.94 | 11.26 | 10.31 | 11.00 | 11,949,787 | +0.33(+3.06%) |
May 04, 2010 | 10.98 | 11.02 | 10.58 | 10.68 | 12,764,620 | -0.51(-4.58%) |
May 03, 2010 | 11.33 | 11.40 | 10.94 | 11.19 | 5,991,286 | +0.01(+0.06%) |
Apr 30, 2010 | 11.55 | 11.57 | 11.11 | 11.18 | 6,822,072 | -0.30(-2.60%) |
Apr 29, 2010 | 11.54 | 11.57 | 11.28 | 11.48 | 8,610,827 | +0.04(+0.37%) |
Apr 28, 2010 | 11.45 | 11.63 | 11.37 | 11.44 | 8,797,566 | +0.11(+1.00%) |
Apr 27, 2010 | 11.76 | 11.81 | 11.30 | 11.32 | 11,787,686 | -0.57(-4.78%) |
Apr 26, 2010 | 11.98 | 12.18 | 11.81 | 11.89 | 9,879,094 | -0.01(-0.12%) |
Apr 23, 2010 | 11.89 | 11.93 | 11.75 | 11.91 | 7,347,736 | +0.04(+0.36%) |
Apr 22, 2010 | 11.71 | 11.89 | 11.39 | 11.86 | 11,191,978 | +0.04(+0.36%) |
Apr 21, 2010 | 12.21 | 12.21 | 11.66 | 11.82 | 16,564,405 | -0.30(-2.46%) |
Apr 20, 2010 | 12.87 | 12.95 | 12.09 | 12.12 | 19,673,330 | -0.34(-2.74%) |
Apr 19, 2010 | 12.36 | 12.57 | 12.10 | 12.46 | 10,513,498 | +0.00(+0.00%) |
Apr 16, 2010 | 12.70 | 12.82 | 12.34 | 12.46 | 7,371,862 | -0.34(-2.67%) |
Apr 15, 2010 | 13.02 | 13.09 | 12.74 | 12.80 | 4,136,427 | -0.29(-2.23%) |
Apr 14, 2010 | 12.88 | 13.12 | 12.85 | 13.09 | 5,712,305 | +0.41(+3.19%) |
Apr 13, 2010 | 12.72 | 12.90 | 12.65 | 12.69 | 2,930,312 | -0.11(-0.83%) |
Apr 12, 2010 | 12.79 | 12.89 | 12.70 | 12.80 | 5,028,249 | +0.06(+0.45%) |
Apr 09, 2010 | 12.82 | 12.91 | 12.58 | 12.74 | 4,369,152 | -0.04(-0.28%) |
Apr 08, 2010 | 12.70 | 12.80 | 12.43 | 12.77 | 5,243,980 | -0.06(-0.50%) |
Apr 07, 2010 | 13.28 | 13.31 | 12.65 | 12.84 | 9,595,455 | -0.43(-3.27%) |
Apr 06, 2010 | 13.09 | 13.47 | 13.06 | 13.27 | 6,429,849 | +0.16(+1.25%) |
Apr 05, 2010 | 12.72 | 13.11 | 12.72 | 13.11 | 6,135,659 | +0.51(+4.07%) |
Apr 01, 2010 | 12.56 | 12.60 | 12.60 | 12.60 | 8,108,896 | +0.17(+1.37%) |
Mar 31, 2010 | 12.35 | 12.52 | 12.28 | 12.43 | 5,462,993 | +0.00(+0.00%) |
Mar 30, 2010 | 12.56 | 12.68 | 12.23 | 12.43 | 4,061,206 | -0.16(-1.30%) |
Mar 29, 2010 | 12.40 | 12.76 | 12.37 | 12.59 | 4,327,885 | +0.32(+2.58%) |
Mar 26, 2010 | 12.20 | 12.55 | 12.17 | 12.27 | 4,182,353 | +0.09(+0.76%) |
Mar 25, 2010 | 12.70 | 12.75 | 12.12 | 12.18 | 5,365,322 | -0.33(-2.66%) |
Mar 24, 2010 | 12.64 | 12.67 | 12.48 | 12.51 | 4,639,500 | -0.23(-1.83%) |
Mar 23, 2010 | 12.58 | 12.75 | 12.32 | 12.75 | 3,886,349 | +0.33(+2.62%) |
Mar 22, 2010 | 12.17 | 12.49 | 11.96 | 12.42 | 5,067,285 | +0.11(+0.86%) |
Mar 19, 2010 | 12.50 | 12.59 | 12.22 | 12.32 | 6,784,926 | -0.18(-1.42%) |
Mar 18, 2010 | 12.70 | 12.84 | 12.46 | 12.49 | 5,290,940 | -0.24(-1.89%) |
Mar 17, 2010 | 12.97 | 13.02 | 12.73 | 12.73 | 7,665,064 | -0.16(-1.26%) |
Mar 16, 2010 | 12.74 | 13.02 | 12.68 | 12.90 | 8,763,136 | +0.28(+2.25%) |
Mar 15, 2010 | 12.56 | 12.67 | 12.44 | 12.61 | 4,451,686 | -0.08(-0.67%) |
Mar 12, 2010 | 12.70 | 12.92 | 12.58 | 12.70 | 7,275,885 | +0.11(+0.90%) |
Mar 11, 2010 | 12.41 | 12.65 | 12.27 | 12.58 | 6,053,002 | -0.08(-0.62%) |
Mar 10, 2010 | 12.56 | 12.77 | 12.44 | 12.66 | 5,659,265 | +0.11(+0.85%) |
Mar 09, 2010 | 12.61 | 12.80 | 12.39 | 12.56 | 10,564,405 | -0.16(-1.28%) |
Mar 08, 2010 | 12.81 | 12.88 | 12.56 | 12.72 | 8,776,949 | +0.30(+2.45%) |
Mar 05, 2010 | 12.34 | 12.51 | 12.29 | 12.41 | 5,816,297 | +0.25(+2.04%) |
Mar 04, 2010 | 12.10 | 12.35 | 11.98 | 12.17 | 7,857,800 | +0.11(+0.88%) |
Mar 03, 2010 | 11.98 | 12.37 | 11.98 | 12.06 | 7,518,496 | +0.15(+1.25%) |
Mar 02, 2010 | 11.86 | 12.04 | 11.81 | 11.91 | 5,868,356 | +0.10(+0.84%) |