Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2010 | 10.61 | 10.87 | 10.49 | 10.61 | 9,441,592 | -0.26(-2.42%) |
May 27, 2010 | 10.68 | 10.89 | 10.43 | 10.87 | 13,435,035 | +0.35(+3.31%) |
May 26, 2010 | 10.78 | 10.86 | 10.48 | 10.52 | 10,473,571 | -0.11(-1.02%) |
May 25, 2010 | 10.28 | 10.65 | 10.11 | 10.63 | 9,431,410 | +0.07(+0.65%) |
May 24, 2010 | 10.98 | 11.14 | 10.55 | 10.56 | 8,718,193 | -0.39(-3.60%) |
May 21, 2010 | 10.44 | 11.03 | 10.27 | 10.96 | 8,907,838 | +0.34(+3.18%) |
May 20, 2010 | 10.61 | 10.85 | 10.51 | 10.62 | 19,552 | -0.72(-6.35%) |
May 19, 2010 | 11.23 | 11.54 | 11.01 | 11.34 | 8,547,917 | +0.06(+0.50%) |
May 18, 2010 | 11.79 | 11.93 | 11.18 | 11.28 | 175 | -0.37(-3.17%) |
May 17, 2010 | 11.85 | 11.89 | 11.31 | 11.65 | 11,935,312 | -0.18(-1.54%) |
May 14, 2010 | 11.83 | 12.27 | 11.67 | 11.83 | 9,681,976 | -0.57(-4.58%) |
May 13, 2010 | 12.39 | 12.52 | 12.33 | 12.40 | 8,079,770 | -0.01(-0.09%) |
May 12, 2010 | 12.19 | 12.48 | 12.03 | 12.41 | 7,539,375 | +0.37(+3.07%) |
May 11, 2010 | 12.23 | 12.27 | 11.98 | 12.04 | 6,487,479 | -0.19(-1.53%) |
May 10, 2010 | 12.06 | 12.25 | 11.97 | 12.23 | 7,829,707 | +0.80(+7.01%) |
May 07, 2010 | 11.87 | 11.95 | 11.28 | 11.43 | 13,156,322 | -0.66(-5.50%) |
May 06, 2010 | 12.22 | 12.51 | 10.51 | 12.10 | 18,084,042 | -0.40(-3.21%) |
May 05, 2010 | 12.53 | 12.73 | 12.23 | 12.50 | 11,986,336 | -0.30(-2.33%) |
May 04, 2010 | 12.94 | 13.08 | 12.70 | 12.79 | 8,176,333 | -0.51(-3.80%) |
May 03, 2010 | 13.19 | 13.33 | 12.95 | 13.30 | 7,011,474 | +0.23(+1.78%) |
Apr 30, 2010 | 13.42 | 13.42 | 13.03 | 13.07 | 13,282,306 | -0.38(-2.83%) |
Apr 29, 2010 | 12.55 | 13.58 | 12.50 | 13.45 | 17,643,000 | +1.17(+9.49%) |
Apr 28, 2010 | 12.41 | 13.01 | 12.21 | 12.28 | 26,422,834 | +0.50(+4.25%) |
Apr 27, 2010 | 12.16 | 12.26 | 11.78 | 11.78 | 14,314,370 | -0.48(-3.94%) |
Apr 26, 2010 | 12.57 | 12.61 | 12.24 | 12.27 | 9,128,113 | -0.34(-2.70%) |
Apr 23, 2010 | 12.56 | 12.71 | 12.48 | 12.61 | 5,446,416 | +0.09(+0.68%) |
Apr 22, 2010 | 12.41 | 12.56 | 12.19 | 12.52 | 5,030,015 | -0.01(-0.05%) |
Apr 21, 2010 | 12.79 | 12.85 | 12.35 | 12.53 | 32,727 | -0.28(-2.17%) |
Apr 20, 2010 | 12.65 | 12.85 | 12.50 | 12.81 | 5,871,288 | +0.26(+2.08%) |
Apr 19, 2010 | 12.31 | 12.55 | 12.19 | 12.54 | 7,046,545 | +0.15(+1.24%) |
Apr 16, 2010 | 12.81 | 12.90 | 12.35 | 12.39 | 10,471,755 | -0.50(-3.88%) |
Apr 15, 2010 | 12.85 | 12.93 | 12.78 | 12.89 | 5,655,128 | +0.01(+0.09%) |
Apr 14, 2010 | 12.65 | 12.89 | 12.59 | 12.88 | 6,651,757 | +0.26(+2.07%) |
Apr 13, 2010 | 12.56 | 12.66 | 12.52 | 12.62 | 8,224,579 | +0.05(+0.41%) |
Apr 12, 2010 | 12.73 | 12.85 | 12.53 | 12.57 | 9,899,967 | -0.22(-1.73%) |
Apr 09, 2010 | 12.56 | 12.82 | 12.53 | 12.79 | 5,613,249 | +0.24(+1.95%) |
Apr 08, 2010 | 12.58 | 12.60 | 12.47 | 12.54 | 5,692,684 | -0.09(-0.72%) |
Apr 07, 2010 | 12.79 | 12.83 | 12.55 | 12.64 | 7,538,240 | -0.24(-1.90%) |
Apr 06, 2010 | 12.52 | 12.91 | 12.48 | 12.88 | 11,256,141 | +0.35(+2.81%) |
Apr 05, 2010 | 12.64 | 12.64 | 12.49 | 12.53 | 5,131,916 | -0.03(-0.23%) |
Apr 01, 2010 | 12.57 | 12.56 | 12.56 | 12.56 | 10,444,639 | +0.10(+0.82%) |
Mar 31, 2010 | 12.28 | 12.50 | 12.08 | 12.45 | 11,294,756 | +0.11(+0.92%) |
Mar 30, 2010 | 12.20 | 12.39 | 12.20 | 12.34 | 8,723,802 | +0.14(+1.12%) |
Mar 29, 2010 | 12.06 | 12.25 | 11.94 | 12.20 | 6,377,774 | +0.23(+1.90%) |
Mar 26, 2010 | 11.85 | 12.10 | 11.74 | 11.98 | 9,187,691 | +0.27(+2.28%) |
Mar 25, 2010 | 11.75 | 11.97 | 11.67 | 11.71 | 8,731,677 | +0.02(+0.15%) |
Mar 24, 2010 | 11.74 | 11.79 | 11.50 | 11.69 | 6,662,528 | -0.12(-1.01%) |
Mar 23, 2010 | 11.74 | 11.85 | 11.64 | 11.81 | 5,527,024 | +0.07(+0.58%) |
Mar 22, 2010 | 11.56 | 11.77 | 11.49 | 11.74 | 7,206,725 | +0.12(+1.03%) |
Mar 19, 2010 | 12.06 | 12.12 | 11.62 | 11.62 | 14,064,615 | -0.41(-3.40%) |
Mar 18, 2010 | 12.19 | 12.20 | 11.95 | 12.03 | 7,127,180 | -0.14(-1.12%) |
Mar 17, 2010 | 11.79 | 12.27 | 11.79 | 12.17 | 10,206,212 | +0.41(+3.48%) |
Mar 16, 2010 | 11.55 | 11.77 | 11.51 | 11.76 | 6,880,252 | +0.22(+1.87%) |
Mar 15, 2010 | 11.46 | 11.60 | 11.46 | 11.54 | 6,637,978 | -0.03(-0.29%) |
Mar 12, 2010 | 11.44 | 11.61 | 11.40 | 11.58 | 11,274,974 | +0.26(+2.31%) |
Mar 11, 2010 | 11.33 | 11.40 | 11.10 | 11.32 | 8,628,522 | -0.03(-0.30%) |
Mar 10, 2010 | 11.41 | 11.55 | 11.28 | 11.35 | 11,108,392 | -0.01(-0.10%) |
Mar 09, 2010 | 11.83 | 11.94 | 11.22 | 11.36 | 20,227,334 | -0.62(-5.17%) |
Mar 08, 2010 | 11.95 | 12.05 | 11.80 | 11.98 | 6,263,636 | -0.16(-1.31%) |
Mar 05, 2010 | 11.73 | 12.21 | 11.68 | 12.14 | 8,449,359 | +0.26(+2.15%) |
Mar 04, 2010 | 11.65 | 11.91 | 11.58 | 11.89 | 6,752,090 | +0.23(+2.00%) |
Mar 03, 2010 | 11.55 | 11.72 | 11.45 | 11.65 | 7,461,089 | +0.10(+0.84%) |
Mar 02, 2010 | 11.38 | 11.58 | 11.31 | 11.56 | 6,769,963 | +0.14(+1.25%) |