Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2010 | 10.69 | 10.82 | 10.58 | 10.69 | 10,639,286 | -0.07(-0.64%) |
May 27, 2010 | 10.53 | 10.77 | 10.49 | 10.76 | 11,100,451 | +0.69(+6.86%) |
May 26, 2010 | 10.24 | 10.42 | 10.03 | 10.07 | 15,827,274 | -0.09(-0.84%) |
May 25, 2010 | 9.768 | 10.16 | 9.726 | 10.16 | 483 | -0.08(-0.78%) |
May 24, 2010 | 10.34 | 10.45 | 10.23 | 10.24 | 9,978,012 | -0.02(-0.21%) |
May 21, 2010 | 9.795 | 10.26 | 9.742 | 10.26 | 27,037,240 | +0.44(+4.44%) |
May 20, 2010 | 9.795 | 10.08 | 9.737 | 9.822 | 19,939,326 | -0.67(-6.39%) |
May 19, 2010 | 10.50 | 10.58 | 10.25 | 10.49 | 19,640,716 | -0.38(-3.47%) |
May 18, 2010 | 11.22 | 11.25 | 10.81 | 10.87 | 2,068 | -0.30(-2.67%) |
May 17, 2010 | 11.27 | 11.35 | 10.92 | 11.17 | 21,104,124 | -0.11(-0.99%) |
May 14, 2010 | 11.28 | 11.54 | 11.20 | 11.28 | 19,140,764 | -0.39(-3.37%) |
May 13, 2010 | 11.76 | 11.87 | 11.66 | 11.67 | 11,339,973 | -0.07(-0.59%) |
May 12, 2010 | 11.73 | 11.79 | 11.67 | 11.74 | 11,090,153 | +0.09(+0.73%) |
May 11, 2010 | 11.81 | 11.85 | 11.64 | 11.66 | 16,876,596 | -0.27(-2.27%) |
May 10, 2010 | 11.86 | 11.99 | 11.84 | 11.93 | 29,390,152 | +0.85(+7.63%) |
May 07, 2010 | 11.21 | 11.35 | 10.85 | 11.08 | 21,980,700 | +1.11(+11.15%) |
May 06, 2010 | 9.970 | 11.72 | 9.715 | 9.970 | 564 | -1.82(-15.43%) |
May 05, 2010 | 11.87 | 12.03 | 11.79 | 11.79 | 15,310,225 | -0.17(-1.42%) |
May 04, 2010 | 12.12 | 12.12 | 11.89 | 11.96 | 16,384,533 | -0.66(-5.23%) |
May 03, 2010 | 12.59 | 12.68 | 12.52 | 12.62 | 8,774,546 | +0.15(+1.24%) |
Apr 30, 2010 | 12.72 | 12.74 | 12.43 | 12.46 | 9,985,807 | -0.28(-2.17%) |
Apr 29, 2010 | 12.70 | 12.77 | 12.66 | 12.74 | 6,759,949 | +0.11(+0.88%) |
Apr 28, 2010 | 12.61 | 12.70 | 12.50 | 12.63 | 8,515,448 | +0.21(+1.71%) |
Apr 27, 2010 | 12.70 | 12.76 | 12.36 | 12.42 | 10,566,787 | -0.47(-3.67%) |
Apr 26, 2010 | 12.95 | 12.99 | 12.85 | 12.89 | 5,976,970 | -0.03(-0.21%) |
Apr 23, 2010 | 12.75 | 12.92 | 12.69 | 12.92 | 9,191,061 | -0.05(-0.37%) |
Apr 22, 2010 | 12.84 | 12.97 | 12.72 | 12.96 | 8,568,448 | -0.09(-0.69%) |
Apr 21, 2010 | 13.07 | 13.10 | 12.93 | 13.05 | 6,558,636 | -0.06(-0.49%) |
Apr 20, 2010 | 13.12 | 13.15 | 13.06 | 13.12 | 7,169,337 | +0.19(+1.44%) |
Apr 19, 2010 | 12.82 | 12.95 | 12.77 | 12.93 | 8,878,093 | -0.09(-0.65%) |
Apr 16, 2010 | 13.23 | 13.26 | 12.93 | 13.02 | 9,091,971 | -0.31(-2.35%) |
Apr 15, 2010 | 13.28 | 13.35 | 13.26 | 13.33 | 6,278,147 | -0.03(-0.20%) |
Apr 14, 2010 | 13.27 | 13.37 | 13.24 | 13.36 | 6,665,570 | +0.24(+1.87%) |
Apr 13, 2010 | 13.12 | 13.12 | 12.98 | 13.11 | 6,354,407 | -0.03(-0.20%) |
Apr 12, 2010 | 13.16 | 13.19 | 13.12 | 13.14 | 6,037,896 | -0.04(-0.32%) |
Apr 09, 2010 | 13.13 | 13.20 | 13.11 | 13.18 | 7,188,112 | +0.11(+0.81%) |
Apr 08, 2010 | 12.95 | 13.11 | 12.91 | 13.08 | 6,547,169 | -0.01(-0.04%) |
Apr 07, 2010 | 13.13 | 13.14 | 13.01 | 13.08 | 9,883,746 | -0.10(-0.73%) |
Apr 06, 2010 | 13.04 | 13.19 | 13.03 | 13.18 | 9,213,103 | +0.09(+0.69%) |
Apr 05, 2010 | 13.07 | 13.11 | 13.00 | 13.09 | 8,261,519 | +0.07(+0.57%) |
Apr 01, 2010 | 12.92 | 13.01 | 13.01 | 13.01 | 6,605,612 | +0.24(+1.92%) |
Mar 31, 2010 | 12.74 | 12.82 | 12.70 | 12.77 | 10,043,801 | -0.13(-1.03%) |
Mar 30, 2010 | 12.93 | 12.96 | 12.83 | 12.90 | 6,725,324 | +0.02(+0.17%) |
Mar 29, 2010 | 12.82 | 12.91 | 12.79 | 12.88 | 10,822,521 | +0.21(+1.64%) |
Mar 26, 2010 | 12.70 | 12.75 | 12.58 | 12.67 | 8,488,346 | +0.01(+0.04%) |
Mar 25, 2010 | 12.80 | 12.86 | 12.64 | 12.67 | 8,839,807 | +0.03(+0.25%) |
Mar 24, 2010 | 12.66 | 12.76 | 12.63 | 12.63 | 11,814,619 | -0.26(-2.02%) |
Mar 23, 2010 | 12.78 | 12.90 | 12.72 | 12.90 | 7,380,746 | +0.18(+1.42%) |
Mar 22, 2010 | 12.48 | 12.74 | 12.48 | 12.71 | 11,167,043 | +0.09(+0.67%) |
Mar 19, 2010 | 12.80 | 12.82 | 12.59 | 12.63 | 6,432,690 | -0.12(-0.96%) |
Mar 18, 2010 | 12.80 | 12.82 | 12.71 | 12.75 | 11,875,686 | -0.10(-0.74%) |
Mar 17, 2010 | 12.82 | 12.91 | 12.80 | 12.85 | 11,695,898 | +0.14(+1.13%) |
Mar 16, 2010 | 12.57 | 12.70 | 12.52 | 12.70 | 7,957,935 | +0.22(+1.79%) |
Mar 15, 2010 | 12.42 | 12.51 | 12.41 | 12.48 | 7,915,848 | -0.13(-1.05%) |
Mar 12, 2010 | 12.68 | 12.68 | 12.57 | 12.61 | 5,593,780 | -0.01(-0.04%) |
Mar 11, 2010 | 12.58 | 12.62 | 12.51 | 12.62 | 5,788,217 | -0.04(-0.29%) |
Mar 10, 2010 | 12.65 | 12.74 | 12.57 | 12.66 | 8,343,397 | +0.04(+0.34%) |
Mar 09, 2010 | 12.46 | 12.68 | 12.46 | 12.61 | 12,099,434 | +0.13(+1.02%) |
Mar 08, 2010 | 12.55 | 12.57 | 12.49 | 12.49 | 8,990,068 | -0.07(-0.55%) |
Mar 05, 2010 | 12.42 | 12.57 | 12.40 | 12.55 | 6,713,926 | +0.31(+2.56%) |
Mar 04, 2010 | 12.31 | 12.33 | 12.19 | 12.24 | 7,006,951 | -0.07(-0.56%) |
Mar 03, 2010 | 12.29 | 12.40 | 12.26 | 12.31 | 6,149,489 | +0.14(+1.14%) |
Mar 02, 2010 | 12.19 | 12.28 | 12.15 | 12.17 | 10,126,971 | +0.06(+0.53%) |