Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2010 | 10.36 | 10.61 | 10.27 | 10.36 | 6,784,013 | -0.19(-1.82%) |
May 27, 2010 | 10.37 | 10.58 | 10.27 | 10.55 | 8,227,053 | +0.41(+4.02%) |
May 26, 2010 | 10.32 | 10.42 | 10.05 | 10.15 | 129 | -0.02(-0.15%) |
May 25, 2010 | 9.845 | 10.19 | 9.714 | 10.16 | 30,619 | +0.02(+0.23%) |
May 24, 2010 | 10.45 | 10.52 | 10.13 | 10.14 | 7,434,643 | -0.29(-2.73%) |
May 21, 2010 | 9.830 | 10.51 | 9.784 | 10.42 | 11,874,241 | +0.38(+3.76%) |
May 20, 2010 | 10.15 | 10.40 | 10.05 | 10.05 | 18,519 | -0.43(-4.12%) |
May 19, 2010 | 10.29 | 10.66 | 10.24 | 10.48 | 14,148,408 | +0.11(+1.04%) |
May 18, 2010 | 11.09 | 11.12 | 10.25 | 10.37 | 95,246 | -0.58(-5.28%) |
May 17, 2010 | 11.05 | 11.26 | 10.66 | 10.95 | 7,426,391 | -0.02(-0.21%) |
May 14, 2010 | 10.97 | 11.22 | 10.87 | 10.97 | 11,728,979 | -0.42(-3.72%) |
May 13, 2010 | 11.66 | 11.77 | 11.37 | 11.39 | 8,779,462 | -0.32(-2.76%) |
May 12, 2010 | 11.52 | 11.76 | 11.45 | 11.72 | 8,725,287 | +0.24(+2.08%) |
May 11, 2010 | 11.44 | 11.59 | 11.41 | 11.48 | 54,889 | +0.02(+0.20%) |
May 10, 2010 | 11.37 | 11.46 | 11.30 | 11.46 | 10,216,210 | +0.61(+5.61%) |
May 07, 2010 | 11.03 | 11.26 | 10.71 | 10.85 | 11,603,172 | -0.25(-2.29%) |
May 06, 2010 | 11.10 | 11.70 | 10.34 | 11.10 | 5,324 | -0.53(-4.57%) |
May 05, 2010 | 11.69 | 11.86 | 11.41 | 11.63 | 9,718,142 | -0.18(-1.56%) |
May 04, 2010 | 12.16 | 12.31 | 11.75 | 11.82 | 11,955,194 | -0.59(-4.72%) |
May 03, 2010 | 12.01 | 12.46 | 11.99 | 12.40 | 9,773,662 | +0.49(+4.14%) |
Apr 30, 2010 | 12.29 | 12.44 | 11.89 | 11.91 | 8,251,705 | -0.45(-3.62%) |
Apr 29, 2010 | 12.03 | 12.40 | 11.99 | 12.36 | 9,950,517 | +0.46(+3.89%) |
Apr 28, 2010 | 11.95 | 12.06 | 11.69 | 11.89 | 8,790,452 | +0.05(+0.46%) |
Apr 27, 2010 | 12.26 | 12.39 | 11.81 | 11.84 | 11,006,381 | -0.55(-4.47%) |
Apr 26, 2010 | 12.53 | 12.56 | 12.28 | 12.40 | 7,111,874 | -0.13(-1.05%) |
Apr 23, 2010 | 12.23 | 12.70 | 12.10 | 12.53 | 11,470,304 | +0.34(+2.78%) |
Apr 22, 2010 | 11.93 | 12.23 | 11.77 | 12.19 | 8,663,515 | +0.12(+1.02%) |
Apr 21, 2010 | 12.21 | 12.23 | 11.90 | 12.06 | 61,386 | -0.15(-1.26%) |
Apr 20, 2010 | 12.19 | 12.25 | 12.01 | 12.22 | 43,416 | +0.15(+1.21%) |
Apr 19, 2010 | 11.72 | 12.10 | 11.66 | 12.07 | 10,170,911 | +0.24(+2.02%) |
Apr 16, 2010 | 12.38 | 12.41 | 11.72 | 11.83 | 14,079,290 | -0.59(-4.71%) |
Apr 15, 2010 | 12.78 | 12.78 | 12.35 | 12.42 | 12,095,371 | +0.06(+0.50%) |
Apr 14, 2010 | 12.03 | 12.42 | 11.94 | 12.36 | 10,886,166 | +0.34(+2.82%) |
Apr 13, 2010 | 12.02 | 12.09 | 11.88 | 12.02 | 10,393,738 | +0.00(+0.00%) |
Apr 12, 2010 | 11.98 | 12.08 | 11.77 | 12.02 | 11,496,852 | +0.08(+0.65%) |
Apr 09, 2010 | 11.92 | 12.06 | 11.85 | 11.94 | 8,492,373 | +0.07(+0.58%) |
Apr 08, 2010 | 11.66 | 11.89 | 11.60 | 11.87 | 8,189,717 | +0.18(+1.58%) |
Apr 07, 2010 | 11.88 | 12.07 | 11.63 | 11.69 | 9,493,931 | -0.16(-1.37%) |
Apr 06, 2010 | 11.96 | 11.96 | 11.74 | 11.85 | 7,707,033 | -0.25(-2.04%) |
Apr 05, 2010 | 11.80 | 12.11 | 11.80 | 12.09 | 7,690,143 | +0.28(+2.35%) |
Apr 01, 2010 | 11.60 | 11.82 | 11.82 | 11.82 | 8,297,318 | +0.34(+2.95%) |
Mar 31, 2010 | 11.62 | 11.69 | 11.45 | 11.48 | 8,812,301 | -0.17(-1.46%) |
Mar 30, 2010 | 11.79 | 11.88 | 11.58 | 11.65 | 10,460,841 | -0.16(-1.37%) |
Mar 29, 2010 | 11.89 | 11.93 | 11.72 | 11.81 | 8,192,572 | -0.03(-0.26%) |
Mar 26, 2010 | 11.86 | 11.96 | 11.60 | 11.84 | 8,063,921 | +0.00(+0.00%) |
Mar 25, 2010 | 11.93 | 12.14 | 11.81 | 11.84 | 7,673,270 | -0.01(-0.06%) |
Mar 24, 2010 | 11.81 | 11.86 | 11.72 | 11.85 | 5,718,637 | +0.00(+0.00%) |
Mar 23, 2010 | 11.86 | 11.89 | 11.77 | 11.85 | 7,456,256 | +0.04(+0.33%) |
Mar 22, 2010 | 11.64 | 11.89 | 11.57 | 11.81 | 8,878,176 | +0.08(+0.72%) |
Mar 19, 2010 | 11.86 | 12.05 | 11.66 | 11.73 | 12,796,764 | -0.22(-1.80%) |
Mar 18, 2010 | 11.69 | 11.96 | 11.67 | 11.94 | 8,092,393 | +0.22(+1.84%) |
Mar 17, 2010 | 11.37 | 12.14 | 11.33 | 11.73 | 14,245,632 | -0.05(-0.39%) |
Mar 16, 2010 | 11.79 | 11.91 | 11.59 | 11.77 | 7,345,585 | +0.08(+0.66%) |
Mar 15, 2010 | 11.54 | 11.74 | 11.52 | 11.69 | 7,974,363 | +0.18(+1.54%) |
Mar 12, 2010 | 11.42 | 11.71 | 11.42 | 11.52 | 13,514,207 | +0.04(+0.34%) |
Mar 11, 2010 | 11.03 | 11.49 | 10.97 | 11.48 | 9,365,601 | +0.42(+3.75%) |
Mar 10, 2010 | 11.16 | 11.22 | 10.96 | 11.06 | 6,705,509 | -0.05(-0.41%) |
Mar 09, 2010 | 10.77 | 11.16 | 10.64 | 11.11 | 8,202,057 | +0.25(+2.27%) |
Mar 08, 2010 | 10.89 | 10.92 | 10.81 | 10.86 | 7,375,132 | -0.04(-0.35%) |
Mar 05, 2010 | 10.69 | 10.99 | 10.64 | 10.90 | 8,945,948 | +0.31(+2.90%) |
Mar 04, 2010 | 10.60 | 10.66 | 10.52 | 10.59 | 5,904,728 | -0.01(-0.07%) |
Mar 03, 2010 | 10.72 | 10.89 | 10.60 | 10.60 | 5,587,776 | -0.09(-0.86%) |
Mar 02, 2010 | 10.48 | 10.75 | 10.48 | 10.69 | 6,697,730 | +0.22(+2.13%) |