Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2010 | 10.99 | 11.24 | 10.89 | 10.99 | 4,005,711 | -0.35(-3.08%) |
May 27, 2010 | 11.07 | 11.34 | 10.92 | 11.34 | 4,631,105 | +0.82(+7.83%) |
May 26, 2010 | 10.76 | 10.91 | 10.51 | 10.52 | 480 | +0.01(+0.12%) |
May 25, 2010 | 10.08 | 10.54 | 9.945 | 10.51 | 641 | -0.09(-0.82%) |
May 24, 2010 | 10.80 | 10.97 | 10.58 | 10.59 | 6,043,913 | -0.10(-0.93%) |
May 21, 2010 | 10.09 | 10.87 | 10.05 | 10.69 | 10,875,638 | +0.48(+4.70%) |
May 20, 2010 | 10.16 | 10.58 | 10.10 | 10.21 | 320 | -0.39(-3.65%) |
May 19, 2010 | 10.56 | 10.71 | 10.39 | 10.60 | 5,533,779 | -0.12(-1.16%) |
May 18, 2010 | 11.29 | 11.36 | 10.64 | 10.73 | 160 | -0.34(-3.05%) |
May 17, 2010 | 11.16 | 11.27 | 10.72 | 11.06 | 5,710,431 | -0.26(-2.26%) |
May 14, 2010 | 11.32 | 11.52 | 11.09 | 11.32 | 5,675,570 | -0.60(-5.03%) |
May 13, 2010 | 11.94 | 12.11 | 11.84 | 11.92 | 4,427,391 | -0.34(-2.80%) |
May 12, 2010 | 12.02 | 12.26 | 11.95 | 12.26 | 6,748,781 | +0.20(+1.64%) |
May 11, 2010 | 12.22 | 12.29 | 12.02 | 12.06 | 1,286 | -0.12(-1.02%) |
May 10, 2010 | 11.92 | 12.20 | 11.78 | 12.19 | 13,138,155 | +1.85(+17.94%) |
May 07, 2010 | 10.61 | 10.79 | 10.08 | 10.33 | 12,668,039 | -0.52(-4.76%) |
May 06, 2010 | 10.84 | 11.81 | 10.08 | 10.85 | 5,594 | -1.29(-10.66%) |
May 05, 2010 | 12.01 | 12.31 | 11.79 | 12.14 | 4,078,865 | -0.07(-0.61%) |
May 04, 2010 | 12.33 | 12.81 | 12.07 | 12.22 | 160 | -0.63(-4.94%) |
May 03, 2010 | 12.85 | 12.92 | 12.57 | 12.85 | 3,733,103 | +0.15(+1.18%) |
Apr 30, 2010 | 12.99 | 13.10 | 12.68 | 12.70 | 7,417,408 | -1.19(-8.55%) |
Apr 29, 2010 | 13.67 | 14.02 | 13.60 | 13.89 | 3,404,238 | +0.53(+3.96%) |
Apr 28, 2010 | 13.42 | 13.52 | 13.12 | 13.36 | 4,158,603 | -0.06(-0.46%) |
Apr 27, 2010 | 13.85 | 14.12 | 13.36 | 13.42 | 643 | -0.73(-5.18%) |
Apr 26, 2010 | 14.45 | 14.48 | 14.11 | 14.16 | 2,448,665 | +0.16(+1.16%) |
Apr 23, 2010 | 13.82 | 14.00 | 13.76 | 14.00 | 1,858,664 | -0.06(-0.40%) |
Apr 22, 2010 | 13.75 | 14.05 | 13.65 | 14.05 | 2,365,376 | -0.03(-0.22%) |
Apr 21, 2010 | 14.13 | 14.20 | 13.93 | 14.08 | 2,350,085 | -0.20(-1.39%) |
Apr 20, 2010 | 14.35 | 14.36 | 14.20 | 14.28 | 2,480,079 | +0.09(+0.61%) |
Apr 19, 2010 | 13.93 | 14.23 | 13.88 | 14.20 | 4,076,550 | -0.06(-0.39%) |
Apr 16, 2010 | 14.91 | 15.00 | 14.08 | 14.25 | 8,079,204 | -0.47(-3.17%) |
Apr 15, 2010 | 14.71 | 14.85 | 14.65 | 14.72 | 3,335,603 | +0.18(+1.24%) |
Apr 14, 2010 | 14.20 | 14.54 | 14.18 | 14.54 | 4,980,002 | +0.60(+4.28%) |
Apr 13, 2010 | 13.96 | 13.98 | 13.82 | 13.94 | 1,996,028 | +0.04(+0.27%) |
Apr 12, 2010 | 13.88 | 14.02 | 13.82 | 13.90 | 2,600,435 | +0.22(+1.59%) |
Apr 09, 2010 | 13.52 | 13.72 | 13.50 | 13.69 | 2,433,628 | -0.05(-0.36%) |
Apr 08, 2010 | 13.43 | 13.77 | 13.37 | 13.73 | 1,750,139 | +0.07(+0.50%) |
Apr 07, 2010 | 13.72 | 13.79 | 13.59 | 13.67 | 1,873,931 | -0.17(-1.26%) |
Apr 06, 2010 | 13.61 | 13.88 | 13.60 | 13.84 | 1,841,721 | +0.09(+0.68%) |
Apr 05, 2010 | 13.82 | 13.96 | 13.73 | 13.75 | 1,659,646 | +0.03(+0.23%) |
Apr 01, 2010 | 13.77 | 13.72 | 13.72 | 13.72 | 3,575,751 | +0.19(+1.38%) |
Mar 31, 2010 | 13.46 | 13.67 | 13.44 | 13.53 | 1,688,965 | +0.04(+0.28%) |
Mar 30, 2010 | 13.58 | 13.64 | 13.35 | 13.49 | 2,296,634 | -0.24(-1.77%) |
Mar 29, 2010 | 13.67 | 13.74 | 13.50 | 13.73 | 1,854,373 | +0.14(+1.05%) |
Mar 26, 2010 | 13.60 | 13.73 | 13.47 | 13.59 | 2,758,959 | +0.19(+1.44%) |
Mar 25, 2010 | 13.57 | 13.65 | 13.36 | 13.40 | 3,567,870 | +0.14(+1.03%) |
Mar 24, 2010 | 13.27 | 13.39 | 13.19 | 13.26 | 3,115,575 | -0.23(-1.71%) |
Mar 23, 2010 | 13.38 | 13.54 | 13.31 | 13.49 | 2,184,960 | +0.10(+0.74%) |
Mar 22, 2010 | 13.07 | 13.42 | 13.04 | 13.39 | 2,287,657 | -0.08(-0.60%) |
Mar 19, 2010 | 13.64 | 13.64 | 13.35 | 13.47 | 2,271,435 | -0.04(-0.28%) |
Mar 18, 2010 | 13.61 | 13.62 | 13.34 | 13.51 | 4,350,661 | -0.16(-1.14%) |
Mar 17, 2010 | 13.78 | 13.80 | 13.58 | 13.67 | 3,116,399 | +0.06(+0.41%) |
Mar 16, 2010 | 13.40 | 13.62 | 13.37 | 13.61 | 2,874,519 | +0.42(+3.21%) |
Mar 15, 2010 | 13.09 | 13.21 | 13.08 | 13.19 | 2,498,933 | -0.07(-0.52%) |
Mar 12, 2010 | 13.32 | 13.37 | 13.19 | 13.26 | 3,471,240 | +0.24(+1.82%) |
Mar 11, 2010 | 12.78 | 13.02 | 12.73 | 13.02 | 2,529,867 | +0.16(+1.26%) |
Mar 10, 2010 | 12.88 | 13.04 | 12.76 | 12.86 | 3,937,520 | -0.06(-0.48%) |
Mar 09, 2010 | 12.79 | 12.99 | 12.76 | 12.92 | 2,994,688 | +0.02(+0.19%) |
Mar 08, 2010 | 13.08 | 13.12 | 12.84 | 12.90 | 3,052,467 | -0.01(-0.05%) |
Mar 05, 2010 | 12.75 | 12.94 | 12.73 | 12.90 | 3,798,785 | +0.45(+3.60%) |
Mar 04, 2010 | 12.57 | 12.60 | 12.40 | 12.45 | 6,368,703 | +0.23(+1.88%) |
Mar 03, 2010 | 12.42 | 12.48 | 12.18 | 12.22 | 6,442,631 | +0.26(+2.13%) |
Mar 02, 2010 | 11.94 | 12.09 | 11.88 | 11.97 | 3,219,471 | +0.26(+2.18%) |