Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2010 | 12.48 | 12.73 | 12.43 | 12.48 | 4,902,328 | -0.12(-0.93%) |
May 27, 2010 | 12.16 | 12.62 | 12.02 | 12.60 | 5,241,378 | +0.71(+5.99%) |
May 26, 2010 | 11.87 | 12.22 | 11.76 | 11.89 | 4,542,269 | +0.08(+0.68%) |
May 25, 2010 | 11.40 | 11.86 | 11.23 | 11.81 | 17,131 | +0.09(+0.73%) |
May 24, 2010 | 12.09 | 12.13 | 11.71 | 11.72 | 3,107,787 | -0.41(-3.39%) |
May 21, 2010 | 11.59 | 12.17 | 11.52 | 12.13 | 5,671,957 | +0.34(+2.92%) |
May 20, 2010 | 11.94 | 12.20 | 11.76 | 11.79 | 5,186,856 | -0.66(-5.32%) |
May 19, 2010 | 12.52 | 12.70 | 12.15 | 12.45 | 4,939,917 | -0.08(-0.64%) |
May 18, 2010 | 13.02 | 13.06 | 12.49 | 12.53 | 41,084 | -0.29(-2.25%) |
May 17, 2010 | 12.84 | 13.03 | 12.34 | 12.82 | 2,815,071 | +0.02(+0.19%) |
May 14, 2010 | 12.79 | 13.04 | 12.65 | 12.79 | 4,150,179 | -0.28(-2.16%) |
May 13, 2010 | 13.29 | 13.37 | 13.02 | 13.08 | 3,110,315 | -0.22(-1.66%) |
May 12, 2010 | 13.11 | 13.40 | 13.05 | 13.30 | 4,723,925 | +0.28(+2.12%) |
May 11, 2010 | 13.05 | 13.22 | 12.95 | 13.02 | 47,348 | +0.08(+0.62%) |
May 10, 2010 | 12.76 | 12.94 | 12.64 | 12.94 | 5,213,064 | +0.79(+6.46%) |
May 07, 2010 | 12.38 | 12.75 | 11.97 | 12.16 | 5,699,635 | -0.25(-1.98%) |
May 06, 2010 | 12.41 | 12.99 | 11.57 | 12.40 | 2,734 | -0.60(-4.58%) |
May 05, 2010 | 13.05 | 13.32 | 12.84 | 13.00 | 6,979,005 | -0.15(-1.12%) |
May 04, 2010 | 12.74 | 13.27 | 12.60 | 13.14 | 5,393,917 | +0.18(+1.37%) |
May 03, 2010 | 12.59 | 13.14 | 12.59 | 12.97 | 4,680,329 | +0.50(+3.99%) |
Apr 30, 2010 | 13.03 | 13.20 | 12.46 | 12.47 | 4,871,597 | -0.58(-4.42%) |
Apr 29, 2010 | 12.67 | 13.10 | 12.63 | 13.05 | 8,088,579 | +0.55(+4.37%) |
Apr 28, 2010 | 12.57 | 12.74 | 12.46 | 12.50 | 4,415,867 | -0.04(-0.29%) |
Apr 27, 2010 | 12.73 | 12.92 | 12.53 | 12.54 | 4,517,046 | -0.29(-2.25%) |
Apr 26, 2010 | 12.86 | 13.05 | 12.78 | 12.83 | 5,403,455 | -0.10(-0.81%) |
Apr 23, 2010 | 12.79 | 13.02 | 12.60 | 12.93 | 6,546,499 | +0.18(+1.40%) |
Apr 22, 2010 | 12.33 | 12.78 | 12.29 | 12.75 | 3,248,837 | +0.26(+2.11%) |
Apr 21, 2010 | 12.09 | 12.65 | 12.09 | 12.49 | 4,802,551 | +0.37(+3.09%) |
Apr 20, 2010 | 11.93 | 12.11 | 11.82 | 12.11 | 3,417 | +0.23(+1.96%) |
Apr 19, 2010 | 11.65 | 11.89 | 11.60 | 11.88 | 4,959,142 | +0.17(+1.42%) |
Apr 16, 2010 | 11.81 | 12.01 | 11.68 | 11.71 | 5,958,336 | -0.14(-1.14%) |
Apr 15, 2010 | 12.08 | 12.13 | 11.82 | 11.85 | 4,535,633 | -0.31(-2.52%) |
Apr 14, 2010 | 12.15 | 12.16 | 12.03 | 12.16 | 5,190,326 | +0.09(+0.71%) |
Apr 13, 2010 | 11.62 | 12.09 | 11.59 | 12.07 | 5,170,842 | +0.44(+3.75%) |
Apr 12, 2010 | 11.62 | 11.76 | 11.54 | 11.63 | 4,811,521 | -0.01(-0.05%) |
Apr 09, 2010 | 11.30 | 11.64 | 11.28 | 11.64 | 3,729,799 | +0.38(+3.38%) |
Apr 08, 2010 | 11.14 | 11.28 | 11.02 | 11.26 | 2,822,045 | +0.10(+0.94%) |
Apr 07, 2010 | 11.43 | 11.45 | 11.06 | 11.16 | 3,378,994 | -0.27(-2.34%) |
Apr 06, 2010 | 11.23 | 11.55 | 11.14 | 11.42 | 5,321,722 | +0.50(+4.56%) |
Apr 05, 2010 | 10.91 | 11.09 | 10.78 | 10.92 | 2,646,497 | +0.14(+1.30%) |
Apr 01, 2010 | 10.81 | 10.78 | 10.78 | 10.78 | 2,176,551 | +0.06(+0.57%) |
Mar 31, 2010 | 10.84 | 10.93 | 10.72 | 10.72 | 3,037,416 | -0.18(-1.62%) |
Mar 30, 2010 | 10.89 | 10.97 | 10.81 | 10.90 | 3,547,889 | +0.00(+0.00%) |
Mar 29, 2010 | 11.02 | 11.02 | 10.86 | 10.90 | 1,622,746 | -0.07(-0.66%) |
Mar 26, 2010 | 10.97 | 11.09 | 10.90 | 10.97 | 3,495,028 | +0.05(+0.44%) |
Mar 25, 2010 | 10.86 | 11.10 | 10.86 | 10.92 | 3,608,868 | +0.11(+1.01%) |
Mar 24, 2010 | 10.72 | 10.85 | 10.69 | 10.82 | 2,633,027 | +0.04(+0.34%) |
Mar 23, 2010 | 10.78 | 10.83 | 10.62 | 10.78 | 2,608,384 | -0.03(-0.28%) |
Mar 22, 2010 | 10.70 | 10.86 | 10.68 | 10.81 | 3,051,354 | +0.01(+0.06%) |
Mar 19, 2010 | 10.83 | 10.84 | 10.68 | 10.80 | 4,118,137 | +0.00(+0.00%) |
Mar 18, 2010 | 10.80 | 10.94 | 10.74 | 10.80 | 2,438,927 | -0.04(-0.39%) |
Mar 17, 2010 | 10.77 | 10.96 | 10.39 | 10.85 | 2,950,473 | +0.02(+0.22%) |
Mar 16, 2010 | 10.51 | 10.85 | 10.47 | 10.82 | 2,754,201 | +0.35(+3.37%) |
Mar 15, 2010 | 10.37 | 10.51 | 10.36 | 10.47 | 2,026,142 | -0.05(-0.52%) |
Mar 12, 2010 | 10.54 | 10.60 | 10.42 | 10.52 | 2,183,016 | +0.03(+0.29%) |
Mar 11, 2010 | 10.26 | 10.51 | 10.24 | 10.49 | 2,459,174 | +0.16(+1.53%) |
Mar 10, 2010 | 10.42 | 10.49 | 10.27 | 10.33 | 5,209,813 | -0.04(-0.35%) |
Mar 09, 2010 | 10.37 | 10.56 | 10.30 | 10.37 | 6,126,149 | -0.04(-0.35%) |
Mar 08, 2010 | 10.25 | 10.48 | 10.18 | 10.41 | 2,492,750 | +0.11(+1.06%) |
Mar 05, 2010 | 10.11 | 10.32 | 10.04 | 10.30 | 4,624,639 | +0.26(+2.54%) |
Mar 04, 2010 | 10.09 | 10.16 | 10.02 | 10.04 | 2,880,932 | -0.02(-0.24%) |
Mar 03, 2010 | 10.18 | 10.20 | 10.07 | 10.07 | 1,864,980 | -0.11(-1.07%) |
Mar 02, 2010 | 10.22 | 10.24 | 10.12 | 10.18 | 1,832,845 | -0.02(-0.24%) |