Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2010 | 10.70 | 10.83 | 10.59 | 10.70 | 10,634,081 | -0.07(-0.64%) |
May 27, 2010 | 10.54 | 10.77 | 10.50 | 10.77 | 11,095,020 | +0.69(+6.86%) |
May 26, 2010 | 10.25 | 10.42 | 10.03 | 10.08 | 15,819,531 | -0.09(-0.84%) |
May 25, 2010 | 9.773 | 10.16 | 9.731 | 10.16 | 483 | -0.08(-0.78%) |
May 24, 2010 | 10.34 | 10.45 | 10.24 | 10.24 | 9,973,131 | -0.02(-0.21%) |
May 21, 2010 | 9.800 | 10.27 | 9.747 | 10.26 | 27,024,010 | +0.44(+4.44%) |
May 20, 2010 | 9.800 | 10.08 | 9.741 | 9.826 | 19,929,570 | -0.67(-6.39%) |
May 19, 2010 | 10.51 | 10.59 | 10.26 | 10.50 | 19,631,108 | -0.38(-3.47%) |
May 18, 2010 | 11.23 | 11.26 | 10.81 | 10.87 | 2,067 | -0.30(-2.67%) |
May 17, 2010 | 11.28 | 11.36 | 10.92 | 11.17 | 21,093,798 | -0.11(-0.99%) |
May 14, 2010 | 11.28 | 11.55 | 11.20 | 11.28 | 19,131,400 | -0.39(-3.37%) |
May 13, 2010 | 11.76 | 11.87 | 11.66 | 11.68 | 11,334,425 | -0.07(-0.59%) |
May 12, 2010 | 11.74 | 11.80 | 11.67 | 11.75 | 11,084,727 | +0.09(+0.73%) |
May 11, 2010 | 11.82 | 11.86 | 11.65 | 11.66 | 16,868,338 | -0.27(-2.27%) |
May 10, 2010 | 11.86 | 11.99 | 11.85 | 11.93 | 29,375,774 | +0.85(+7.63%) |
May 07, 2010 | 11.22 | 11.35 | 10.86 | 11.09 | 21,969,946 | +1.11(+11.15%) |
May 06, 2010 | 9.975 | 11.73 | 9.720 | 9.975 | 563 | -1.82(-15.43%) |
May 05, 2010 | 11.88 | 12.04 | 11.79 | 11.79 | 15,302,734 | -0.17(-1.42%) |
May 04, 2010 | 12.12 | 12.13 | 11.90 | 11.97 | 16,376,517 | -0.66(-5.23%) |
May 03, 2010 | 12.60 | 12.69 | 12.52 | 12.62 | 8,770,253 | +0.15(+1.24%) |
Apr 30, 2010 | 12.73 | 12.74 | 12.44 | 12.47 | 9,980,922 | -0.28(-2.17%) |
Apr 29, 2010 | 12.70 | 12.77 | 12.67 | 12.75 | 6,756,642 | +0.11(+0.88%) |
Apr 28, 2010 | 12.62 | 12.70 | 12.51 | 12.64 | 8,511,282 | +0.21(+1.71%) |
Apr 27, 2010 | 12.71 | 12.77 | 12.36 | 12.42 | 10,561,618 | -0.47(-3.67%) |
Apr 26, 2010 | 12.96 | 12.99 | 12.86 | 12.90 | 5,974,045 | -0.03(-0.21%) |
Apr 23, 2010 | 12.76 | 12.92 | 12.69 | 12.92 | 9,186,565 | -0.05(-0.37%) |
Apr 22, 2010 | 12.84 | 12.98 | 12.73 | 12.97 | 8,564,255 | -0.09(-0.69%) |
Apr 21, 2010 | 13.08 | 13.10 | 12.93 | 13.06 | 6,555,427 | -0.06(-0.49%) |
Apr 20, 2010 | 13.12 | 13.16 | 13.07 | 13.12 | 7,165,829 | +0.19(+1.44%) |
Apr 19, 2010 | 12.83 | 12.96 | 12.77 | 12.94 | 8,873,749 | -0.09(-0.65%) |
Apr 16, 2010 | 13.24 | 13.27 | 12.93 | 13.02 | 9,087,523 | -0.31(-2.35%) |
Apr 15, 2010 | 13.29 | 13.36 | 13.27 | 13.34 | 6,275,075 | -0.03(-0.20%) |
Apr 14, 2010 | 13.27 | 13.38 | 13.25 | 13.36 | 6,662,309 | +0.24(+1.87%) |
Apr 13, 2010 | 13.12 | 13.13 | 12.99 | 13.12 | 6,351,298 | -0.03(-0.20%) |
Apr 12, 2010 | 13.16 | 13.19 | 13.13 | 13.15 | 6,034,942 | -0.04(-0.32%) |
Apr 09, 2010 | 13.14 | 13.20 | 13.11 | 13.19 | 7,184,595 | +0.11(+0.81%) |
Apr 08, 2010 | 12.96 | 13.11 | 12.92 | 13.08 | 6,543,965 | -0.01(-0.04%) |
Apr 07, 2010 | 13.14 | 13.15 | 13.01 | 13.09 | 9,878,910 | -0.10(-0.73%) |
Apr 06, 2010 | 13.05 | 13.19 | 13.04 | 13.18 | 9,208,596 | +0.09(+0.69%) |
Apr 05, 2010 | 13.07 | 13.12 | 13.01 | 13.09 | 8,257,477 | +0.07(+0.57%) |
Apr 01, 2010 | 12.92 | 13.02 | 13.02 | 13.02 | 6,602,380 | +0.24(+1.92%) |
Mar 31, 2010 | 12.75 | 12.83 | 12.70 | 12.77 | 10,038,887 | -0.13(-1.03%) |
Mar 30, 2010 | 12.93 | 12.97 | 12.84 | 12.91 | 6,722,034 | +0.02(+0.17%) |
Mar 29, 2010 | 12.83 | 12.92 | 12.80 | 12.89 | 10,817,226 | +0.21(+1.64%) |
Mar 26, 2010 | 12.71 | 12.76 | 12.59 | 12.68 | 8,484,193 | +0.01(+0.04%) |
Mar 25, 2010 | 12.81 | 12.87 | 12.65 | 12.67 | 8,835,482 | +0.03(+0.25%) |
Mar 24, 2010 | 12.67 | 12.76 | 12.64 | 12.64 | 11,808,839 | -0.26(-2.02%) |
Mar 23, 2010 | 12.78 | 12.91 | 12.73 | 12.90 | 7,377,135 | +0.18(+1.42%) |
Mar 22, 2010 | 12.49 | 12.75 | 12.48 | 12.72 | 11,161,580 | +0.09(+0.67%) |
Mar 19, 2010 | 12.81 | 12.82 | 12.60 | 12.64 | 6,429,543 | -0.12(-0.96%) |
Mar 18, 2010 | 12.81 | 12.83 | 12.72 | 12.76 | 11,869,876 | -0.10(-0.75%) |
Mar 17, 2010 | 12.82 | 12.91 | 12.80 | 12.85 | 11,690,176 | +0.14(+1.13%) |
Mar 16, 2010 | 12.57 | 12.71 | 12.52 | 12.71 | 7,954,042 | +0.22(+1.79%) |
Mar 15, 2010 | 12.42 | 12.52 | 12.42 | 12.49 | 7,911,975 | -0.13(-1.05%) |
Mar 12, 2010 | 12.68 | 12.69 | 12.58 | 12.62 | 5,591,043 | -0.01(-0.04%) |
Mar 11, 2010 | 12.59 | 12.63 | 12.51 | 12.62 | 5,785,385 | -0.04(-0.29%) |
Mar 10, 2010 | 12.65 | 12.75 | 12.58 | 12.66 | 8,339,315 | +0.04(+0.34%) |
Mar 09, 2010 | 12.47 | 12.69 | 12.47 | 12.62 | 12,093,514 | +0.13(+1.02%) |
Mar 08, 2010 | 12.56 | 12.57 | 12.49 | 12.49 | 8,985,670 | -0.07(-0.55%) |
Mar 05, 2010 | 12.43 | 12.57 | 12.40 | 12.56 | 6,710,641 | +0.31(+2.56%) |
Mar 04, 2010 | 12.32 | 12.33 | 12.19 | 12.25 | 7,003,523 | -0.07(-0.56%) |
Mar 03, 2010 | 12.30 | 12.40 | 12.26 | 12.32 | 6,146,481 | +0.14(+1.14%) |
Mar 02, 2010 | 12.19 | 12.28 | 12.16 | 12.18 | 10,122,016 | +0.06(+0.53%) |