Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2010 | 12.19 | 12.29 | 12.16 | 12.19 | 5,027,908 | -0.06(-0.45%) |
May 27, 2010 | 12.16 | 12.24 | 12.09 | 12.24 | 6,132,681 | +0.22(+1.80%) |
May 26, 2010 | 12.19 | 12.24 | 12.00 | 12.03 | 8,547,002 | -0.12(-1.00%) |
May 25, 2010 | 12.10 | 12.17 | 11.94 | 12.15 | 13,108,443 | -0.17(-1.39%) |
May 24, 2010 | 12.46 | 12.48 | 12.20 | 12.32 | 10,160,337 | -0.16(-1.29%) |
May 21, 2010 | 12.10 | 12.48 | 12.05 | 12.48 | 15,308,642 | +0.18(+1.47%) |
May 20, 2010 | 12.34 | 12.44 | 12.30 | 12.30 | 19,164,696 | -0.22(-1.73%) |
May 19, 2010 | 12.30 | 12.52 | 12.22 | 12.52 | 14,385,706 | +0.18(+1.43%) |
May 18, 2010 | 12.37 | 12.47 | 12.30 | 12.34 | 2,126,565 | +0.00(+0.00%) |
May 17, 2010 | 12.30 | 12.37 | 12.23 | 12.34 | 8,310,203 | +0.06(+0.45%) |
May 14, 2010 | 12.28 | 12.45 | 12.18 | 12.28 | 7,906,378 | -0.18(-1.46%) |
May 13, 2010 | 12.44 | 12.56 | 12.37 | 12.47 | 6,820,429 | +0.18(+1.48%) |
May 12, 2010 | 12.28 | 12.50 | 12.25 | 12.28 | 6,833,029 | +0.01(+0.04%) |
May 11, 2010 | 12.35 | 12.41 | 12.28 | 12.28 | 6,862,167 | +0.00(+0.00%) |
May 10, 2010 | 12.21 | 12.28 | 12.16 | 12.28 | 10,644,763 | +0.39(+3.31%) |
May 07, 2010 | 12.00 | 12.04 | 11.78 | 11.89 | 12,309,030 | -0.11(-0.88%) |
May 06, 2010 | 11.99 | 12.33 | 11.27 | 11.99 | 396 | -0.31(-2.54%) |
May 05, 2010 | 12.37 | 12.45 | 12.29 | 12.30 | 8,692,662 | -0.03(-0.25%) |
May 04, 2010 | 12.38 | 12.45 | 12.27 | 12.33 | 198 | -0.14(-1.09%) |
May 03, 2010 | 12.39 | 12.52 | 12.28 | 12.47 | 8,360,307 | +0.14(+1.10%) |
Apr 30, 2010 | 12.41 | 12.48 | 12.33 | 12.33 | 11,165,394 | -0.10(-0.81%) |
Apr 29, 2010 | 12.41 | 12.48 | 12.36 | 12.44 | 6,990,441 | +0.08(+0.65%) |
Apr 28, 2010 | 12.32 | 12.40 | 12.14 | 12.35 | 7,129,357 | +0.14(+1.11%) |
Apr 27, 2010 | 12.39 | 12.39 | 12.17 | 12.22 | 10,665,495 | -0.19(-1.53%) |
Apr 26, 2010 | 12.42 | 12.50 | 12.38 | 12.41 | 8,011,314 | -0.04(-0.36%) |
Apr 23, 2010 | 12.49 | 12.49 | 12.37 | 12.45 | 5,586,380 | -0.04(-0.32%) |
Apr 22, 2010 | 12.44 | 12.52 | 12.41 | 12.49 | 6,184,233 | -0.03(-0.24%) |
Apr 21, 2010 | 12.52 | 12.58 | 12.45 | 12.52 | 38,479 | +0.06(+0.48%) |
Apr 20, 2010 | 12.45 | 12.51 | 12.44 | 12.46 | 4,246,371 | +0.04(+0.32%) |
Apr 19, 2010 | 12.39 | 12.46 | 12.33 | 12.42 | 5,503,448 | -0.02(-0.12%) |
Apr 16, 2010 | 12.50 | 12.56 | 12.38 | 12.44 | 9,042,613 | -0.07(-0.60%) |
Apr 15, 2010 | 12.61 | 12.62 | 12.48 | 12.51 | 7,551,674 | -0.11(-0.87%) |
Apr 14, 2010 | 12.54 | 12.64 | 12.54 | 12.62 | 5,765,902 | +0.10(+0.76%) |
Apr 13, 2010 | 12.50 | 12.56 | 12.46 | 12.53 | 8,000,393 | +0.03(+0.24%) |
Apr 12, 2010 | 12.56 | 12.63 | 12.47 | 12.50 | 9,075,043 | -0.12(-0.91%) |
Apr 09, 2010 | 12.58 | 12.67 | 12.56 | 12.61 | 5,452,328 | +0.05(+0.36%) |
Apr 08, 2010 | 12.55 | 12.62 | 12.50 | 12.57 | 7,418,856 | -0.03(-0.20%) |
Apr 07, 2010 | 12.51 | 12.61 | 12.42 | 12.59 | 11,275,307 | +0.08(+0.68%) |
Apr 06, 2010 | 12.54 | 12.55 | 12.39 | 12.51 | 12,450,374 | -0.10(-0.79%) |
Apr 05, 2010 | 12.67 | 12.69 | 12.55 | 12.61 | 7,757,373 | -0.01(-0.04%) |
Apr 01, 2010 | 12.59 | 12.61 | 12.61 | 12.61 | 7,144,838 | +0.08(+0.64%) |
Mar 31, 2010 | 12.42 | 12.61 | 12.39 | 12.53 | 10,146,577 | +0.06(+0.48%) |
Mar 30, 2010 | 12.54 | 12.58 | 12.45 | 12.47 | 9,472,147 | -0.04(-0.32%) |
Mar 29, 2010 | 12.34 | 12.54 | 12.31 | 12.51 | 10,142,777 | +0.20(+1.58%) |
Mar 26, 2010 | 12.42 | 12.47 | 12.11 | 12.32 | 18,725,404 | -0.15(-1.20%) |
Mar 25, 2010 | 12.90 | 12.95 | 12.42 | 12.47 | 19,723,638 | -0.58(-4.44%) |
Mar 24, 2010 | 13.10 | 13.11 | 12.99 | 13.05 | 11,443,078 | -0.09(-0.69%) |
Mar 23, 2010 | 13.06 | 13.16 | 13.01 | 13.14 | 8,156,369 | +0.08(+0.61%) |
Mar 22, 2010 | 12.77 | 13.12 | 12.77 | 13.06 | 10,069,254 | +0.14(+1.08%) |
Mar 19, 2010 | 12.94 | 13.02 | 12.83 | 12.92 | 9,433,631 | -0.01(-0.08%) |
Mar 18, 2010 | 12.91 | 12.98 | 12.84 | 12.93 | 8,923,583 | +0.05(+0.39%) |
Mar 17, 2010 | 12.83 | 12.91 | 12.79 | 12.88 | 6,613,285 | +0.08(+0.63%) |
Mar 16, 2010 | 12.66 | 12.82 | 12.66 | 12.80 | 6,839,174 | +0.05(+0.39%) |
Mar 15, 2010 | 12.72 | 12.75 | 12.72 | 12.75 | 6,333,500 | +0.06(+0.51%) |
Mar 12, 2010 | 12.71 | 12.74 | 12.57 | 12.68 | 5,139,831 | +0.00(+0.00%) |
Mar 11, 2010 | 12.68 | 12.69 | 12.53 | 12.68 | 4,453,913 | +0.07(+0.59%) |
Mar 10, 2010 | 12.62 | 12.65 | 12.54 | 12.61 | 5,297,104 | -0.01(-0.08%) |
Mar 09, 2010 | 12.60 | 12.68 | 12.58 | 12.62 | 4,430,400 | +0.00(+0.00%) |
Mar 08, 2010 | 12.65 | 12.67 | 12.52 | 12.62 | 7,005,046 | -0.03(-0.20%) |
Mar 05, 2010 | 12.49 | 12.64 | 12.42 | 12.64 | 9,243,994 | +0.20(+1.57%) |
Mar 04, 2010 | 12.44 | 12.53 | 12.32 | 12.45 | 9,960,034 | +0.01(+0.04%) |
Mar 03, 2010 | 12.44 | 12.50 | 12.40 | 12.44 | 6,605,460 | -0.01(-0.04%) |
Mar 02, 2010 | 12.42 | 12.47 | 12.40 | 12.45 | 8,319,907 | +0.11(+0.85%) |