Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2010 | 12.33 | 12.44 | 12.18 | 12.33 | 9,603,001 | +0.13(+1.10%) |
May 27, 2010 | 12.08 | 12.20 | 11.98 | 12.20 | 5,899,238 | +0.23(+1.92%) |
May 26, 2010 | 12.01 | 12.09 | 11.89 | 11.97 | 6,525,863 | +0.04(+0.36%) |
May 25, 2010 | 11.76 | 11.95 | 11.47 | 11.92 | 418 | +0.12(+1.01%) |
May 24, 2010 | 11.90 | 12.01 | 11.79 | 11.80 | 5,136,440 | -0.13(-1.08%) |
May 21, 2010 | 11.73 | 11.94 | 11.67 | 11.93 | 7,639,255 | +0.10(+0.81%) |
May 20, 2010 | 11.92 | 12.02 | 11.80 | 11.84 | 418 | -0.51(-4.14%) |
May 19, 2010 | 12.27 | 12.43 | 12.19 | 12.35 | 9,605,720 | +0.02(+0.15%) |
May 18, 2010 | 12.63 | 12.63 | 12.32 | 12.33 | 32,864 | -0.17(-1.38%) |
May 17, 2010 | 12.45 | 12.61 | 12.28 | 12.50 | 10,310,827 | +0.29(+2.39%) |
May 14, 2010 | 12.21 | 12.31 | 12.06 | 12.21 | 6,557,771 | -0.08(-0.62%) |
May 13, 2010 | 12.39 | 12.45 | 12.23 | 12.29 | 8,309,876 | -0.11(-0.85%) |
May 12, 2010 | 12.25 | 12.45 | 12.15 | 12.39 | 9,816,699 | +0.16(+1.33%) |
May 11, 2010 | 12.36 | 12.43 | 12.22 | 12.23 | 9,146,063 | +0.02(+0.20%) |
May 10, 2010 | 11.99 | 12.25 | 11.99 | 12.21 | 9,279,168 | +0.39(+3.27%) |
May 07, 2010 | 11.83 | 11.97 | 11.53 | 11.82 | 13,690,103 | +0.03(+0.28%) |
May 06, 2010 | 11.79 | 12.04 | 11.35 | 11.79 | 18,155,918 | +0.02(+0.16%) |
May 05, 2010 | 11.81 | 11.89 | 11.73 | 11.77 | 9,533,420 | -0.02(-0.16%) |
May 04, 2010 | 11.80 | 11.86 | 11.73 | 11.79 | 10,648,557 | -0.11(-0.92%) |
May 03, 2010 | 11.95 | 11.97 | 11.79 | 11.90 | 9,660,188 | +0.07(+0.57%) |
Apr 30, 2010 | 11.97 | 12.06 | 11.81 | 11.83 | 15,807,961 | -0.11(-0.96%) |
Apr 29, 2010 | 12.29 | 12.50 | 11.78 | 11.94 | 31,871,492 | -0.29(-2.34%) |
Apr 28, 2010 | 13.29 | 13.33 | 12.20 | 12.23 | 34,177,260 | -1.02(-7.68%) |
Apr 27, 2010 | 13.51 | 13.57 | 13.24 | 13.25 | 4,231,478 | -0.29(-2.15%) |
Apr 26, 2010 | 13.69 | 13.76 | 13.53 | 13.54 | 4,711,970 | -0.14(-1.05%) |
Apr 23, 2010 | 13.36 | 13.69 | 13.31 | 13.68 | 12,013,926 | +0.30(+2.25%) |
Apr 22, 2010 | 13.21 | 13.40 | 13.07 | 13.38 | 8,036,879 | +0.09(+0.65%) |
Apr 21, 2010 | 13.36 | 13.36 | 13.20 | 13.29 | 34,244 | -0.03(-0.25%) |
Apr 20, 2010 | 13.15 | 13.33 | 13.10 | 13.33 | 3,782,233 | +0.24(+1.82%) |
Apr 19, 2010 | 13.08 | 13.12 | 12.97 | 13.09 | 4,817,390 | -0.03(-0.25%) |
Apr 16, 2010 | 13.40 | 13.40 | 13.09 | 13.12 | 7,273,997 | -0.30(-2.21%) |
Apr 15, 2010 | 13.45 | 13.47 | 13.36 | 13.42 | 3,521,817 | -0.10(-0.71%) |
Apr 14, 2010 | 13.48 | 13.52 | 13.37 | 13.51 | 3,738,676 | +0.03(+0.25%) |
Apr 13, 2010 | 13.49 | 13.52 | 13.31 | 13.48 | 3,758,575 | +0.04(+0.28%) |
Apr 12, 2010 | 13.45 | 13.56 | 13.40 | 13.44 | 3,824,378 | +0.08(+0.57%) |
Apr 09, 2010 | 13.40 | 13.40 | 13.25 | 13.37 | 3,794,915 | -0.01(-0.07%) |
Apr 08, 2010 | 13.46 | 13.46 | 13.31 | 13.38 | 5,661,737 | -0.08(-0.60%) |
Apr 07, 2010 | 13.61 | 13.62 | 13.40 | 13.46 | 4,155,303 | -0.19(-1.37%) |
Apr 06, 2010 | 13.44 | 13.65 | 13.40 | 13.64 | 3,680,284 | +0.16(+1.17%) |
Apr 05, 2010 | 13.57 | 13.61 | 13.44 | 13.49 | 4,010,799 | -0.02(-0.18%) |
Apr 01, 2010 | 13.34 | 13.51 | 13.51 | 13.51 | 4,075,651 | +0.27(+2.06%) |
Mar 31, 2010 | 13.28 | 13.28 | 13.18 | 13.24 | 4,049,550 | -0.09(-0.65%) |
Mar 30, 2010 | 13.30 | 13.39 | 13.29 | 13.32 | 3,461,754 | +0.00(+0.00%) |
Mar 29, 2010 | 13.23 | 13.35 | 13.17 | 13.32 | 4,283,028 | +0.15(+1.12%) |
Mar 26, 2010 | 13.33 | 13.33 | 13.12 | 13.18 | 5,657,935 | -0.09(-0.65%) |
Mar 25, 2010 | 13.40 | 13.48 | 13.25 | 13.26 | 5,896,029 | -0.23(-1.70%) |
Mar 24, 2010 | 13.63 | 13.65 | 13.49 | 13.49 | 4,326,788 | -0.17(-1.26%) |
Mar 23, 2010 | 13.52 | 13.68 | 13.46 | 13.66 | 4,809,241 | +0.16(+1.20%) |
Mar 22, 2010 | 13.57 | 13.60 | 13.47 | 13.50 | 4,589,148 | -0.12(-0.88%) |
Mar 19, 2010 | 13.81 | 13.88 | 13.51 | 13.62 | 7,335,548 | -0.16(-1.18%) |
Mar 18, 2010 | 13.93 | 14.00 | 13.78 | 13.78 | 3,955,979 | -0.16(-1.13%) |
Mar 17, 2010 | 13.85 | 13.94 | 13.78 | 13.94 | 4,194,555 | +0.12(+0.86%) |
Mar 16, 2010 | 13.72 | 13.83 | 13.63 | 13.82 | 5,400,420 | +0.14(+1.05%) |
Mar 15, 2010 | 13.57 | 13.69 | 13.55 | 13.68 | 7,518,189 | +0.21(+1.52%) |
Mar 12, 2010 | 13.83 | 13.84 | 13.47 | 13.47 | 7,290,371 | -0.35(-2.52%) |
Mar 11, 2010 | 13.85 | 13.88 | 13.75 | 13.82 | 2,852,137 | -0.07(-0.48%) |
Mar 10, 2010 | 13.78 | 13.89 | 13.69 | 13.89 | 4,552,530 | +0.10(+0.69%) |
Mar 09, 2010 | 13.81 | 13.85 | 13.71 | 13.79 | 3,644,235 | -0.03(-0.21%) |
Mar 08, 2010 | 13.69 | 13.84 | 13.69 | 13.82 | 4,602,949 | +0.14(+1.05%) |
Mar 05, 2010 | 13.59 | 13.68 | 13.51 | 13.68 | 10,060,197 | +0.15(+1.12%) |
Mar 04, 2010 | 13.55 | 13.59 | 13.46 | 13.53 | 5,290,842 | -0.02(-0.17%) |
Mar 03, 2010 | 13.67 | 13.76 | 13.51 | 13.55 | 3,762,977 | -0.12(-0.86%) |
Mar 02, 2010 | 13.69 | 13.75 | 13.58 | 13.67 | 5,591,817 | +0.00(+0.03%) |