Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2010 | 11.63 | 11.91 | 11.48 | 11.63 | 3,568,709 | -0.25(-2.07%) |
May 27, 2010 | 11.37 | 11.94 | 11.31 | 11.88 | 5,346,629 | +0.91(+8.29%) |
May 26, 2010 | 11.24 | 11.47 | 10.88 | 10.97 | 117 | -0.10(-0.92%) |
May 25, 2010 | 10.57 | 11.11 | 10.40 | 11.07 | 6,343,702 | +0.08(+0.77%) |
May 24, 2010 | 11.11 | 11.31 | 10.97 | 10.98 | 4,289,931 | -0.19(-1.67%) |
May 21, 2010 | 10.69 | 11.41 | 10.60 | 11.17 | 6,287,135 | +0.25(+2.26%) |
May 20, 2010 | 10.94 | 11.31 | 10.90 | 10.92 | 117 | -0.63(-5.44%) |
May 19, 2010 | 11.55 | 11.70 | 11.14 | 11.55 | 5,415,486 | -0.08(-0.66%) |
May 18, 2010 | 12.22 | 12.28 | 11.57 | 11.63 | 588 | -0.42(-3.46%) |
May 17, 2010 | 12.00 | 12.33 | 11.77 | 12.05 | 7,097,230 | +0.05(+0.43%) |
May 14, 2010 | 11.99 | 12.50 | 11.77 | 11.99 | 8,256,202 | -0.70(-5.49%) |
May 13, 2010 | 13.06 | 13.07 | 12.61 | 12.69 | 6,374,192 | -0.39(-2.99%) |
May 12, 2010 | 13.02 | 13.09 | 12.77 | 13.08 | 4,945,628 | +0.19(+1.44%) |
May 11, 2010 | 13.12 | 13.21 | 12.85 | 12.90 | 3,722,993 | -0.13(-0.97%) |
May 10, 2010 | 12.90 | 13.03 | 12.85 | 13.02 | 6,199,766 | +1.11(+9.30%) |
May 07, 2010 | 12.35 | 12.46 | 11.80 | 11.91 | 8,394,624 | -0.48(-3.89%) |
May 06, 2010 | 12.46 | 13.21 | 11.20 | 12.40 | 1,892 | -0.37(-2.91%) |
May 05, 2010 | 13.03 | 13.34 | 12.73 | 12.77 | 7,013,328 | -0.09(-0.72%) |
May 04, 2010 | 12.99 | 12.99 | 12.54 | 12.86 | 6,802,149 | -0.36(-2.75%) |
May 03, 2010 | 13.00 | 13.26 | 12.97 | 13.23 | 2,956,350 | +0.27(+2.09%) |
Apr 30, 2010 | 13.76 | 13.76 | 12.91 | 12.95 | 5,735,292 | -0.76(-5.55%) |
Apr 29, 2010 | 13.68 | 13.81 | 13.49 | 13.72 | 2,817,558 | +0.15(+1.12%) |
Apr 28, 2010 | 13.58 | 13.77 | 13.36 | 13.56 | 3,934,292 | +0.10(+0.75%) |
Apr 27, 2010 | 14.13 | 14.21 | 13.41 | 13.46 | 6,263,360 | -0.74(-5.18%) |
Apr 26, 2010 | 14.27 | 14.42 | 14.16 | 14.20 | 3,721,958 | -0.19(-1.35%) |
Apr 23, 2010 | 14.29 | 14.42 | 14.09 | 14.39 | 3,158,374 | +0.10(+0.71%) |
Apr 22, 2010 | 13.95 | 14.33 | 13.75 | 14.29 | 5,560,325 | +0.14(+0.96%) |
Apr 21, 2010 | 14.16 | 14.31 | 13.94 | 14.16 | 9,906 | +0.30(+2.20%) |
Apr 20, 2010 | 13.62 | 13.92 | 13.58 | 13.85 | 5,893,061 | +0.33(+2.44%) |
Apr 19, 2010 | 13.81 | 13.88 | 13.29 | 13.52 | 6,959,470 | -0.39(-2.80%) |
Apr 16, 2010 | 14.07 | 14.28 | 13.76 | 13.91 | 5,494,074 | -0.23(-1.61%) |
Apr 15, 2010 | 14.15 | 14.21 | 13.96 | 14.14 | 3,307,684 | -0.03(-0.24%) |
Apr 14, 2010 | 14.33 | 14.35 | 14.05 | 14.17 | 4,381,750 | -0.01(-0.06%) |
Apr 13, 2010 | 14.41 | 14.41 | 14.14 | 14.18 | 3,924,194 | -0.22(-1.53%) |
Apr 12, 2010 | 14.20 | 14.52 | 14.18 | 14.40 | 5,542,870 | +0.19(+1.37%) |
Apr 09, 2010 | 14.15 | 14.25 | 14.10 | 14.21 | 3,113,684 | +0.06(+0.42%) |
Apr 08, 2010 | 14.07 | 14.18 | 13.85 | 14.15 | 4,089,053 | -0.03(-0.18%) |
Apr 07, 2010 | 14.21 | 14.24 | 14.02 | 14.17 | 5,153,334 | -0.07(-0.47%) |
Apr 06, 2010 | 14.10 | 14.25 | 14.04 | 14.24 | 3,696,904 | +0.25(+1.81%) |
Apr 05, 2010 | 13.82 | 14.12 | 13.82 | 13.99 | 2,919,038 | +0.23(+1.66%) |
Apr 01, 2010 | 13.75 | 13.76 | 13.76 | 13.76 | 3,345,621 | +0.07(+0.49%) |
Mar 31, 2010 | 13.86 | 13.92 | 13.64 | 13.69 | 4,194,347 | -0.28(-2.00%) |
Mar 30, 2010 | 13.88 | 13.99 | 13.70 | 13.97 | 3,117,744 | +0.13(+0.92%) |
Mar 29, 2010 | 13.97 | 14.04 | 13.82 | 13.84 | 4,160,401 | +0.00(+0.00%) |
Mar 26, 2010 | 13.87 | 13.95 | 13.67 | 13.84 | 5,081,998 | -0.06(-0.43%) |
Mar 25, 2010 | 14.16 | 14.25 | 13.88 | 13.90 | 6,878,402 | -0.08(-0.54%) |
Mar 24, 2010 | 14.81 | 14.87 | 13.92 | 13.98 | 18,440,562 | -1.55(-9.97%) |
Mar 23, 2010 | 15.19 | 15.64 | 15.14 | 15.53 | 7,271,412 | +0.50(+3.32%) |
Mar 22, 2010 | 14.52 | 15.05 | 14.45 | 15.03 | 3,524,170 | +0.36(+2.48%) |
Mar 19, 2010 | 15.02 | 15.11 | 14.52 | 14.66 | 5,461,199 | -0.33(-2.20%) |
Mar 18, 2010 | 15.15 | 15.15 | 14.86 | 14.99 | 2,254,829 | -0.14(-0.95%) |
Mar 17, 2010 | 14.93 | 15.22 | 14.93 | 15.14 | 3,779,007 | +0.15(+1.02%) |
Mar 16, 2010 | 14.83 | 15.01 | 14.65 | 14.98 | 3,682,783 | +0.30(+2.02%) |
Mar 15, 2010 | 14.54 | 14.70 | 14.51 | 14.69 | 2,571,723 | -0.21(-1.42%) |
Mar 12, 2010 | 14.87 | 15.01 | 14.62 | 14.90 | 2,823,415 | +0.10(+0.69%) |
Mar 11, 2010 | 14.83 | 14.90 | 14.60 | 14.80 | 3,326,052 | -0.03(-0.23%) |
Mar 10, 2010 | 14.41 | 14.93 | 14.37 | 14.83 | 4,380,203 | +0.41(+2.81%) |
Mar 09, 2010 | 14.30 | 14.60 | 14.25 | 14.43 | 2,834,470 | +0.09(+0.65%) |
Mar 08, 2010 | 14.18 | 14.43 | 14.16 | 14.33 | 2,475,990 | +0.19(+1.38%) |
Mar 05, 2010 | 14.20 | 14.34 | 14.06 | 14.14 | 3,257,964 | +0.08(+0.54%) |
Mar 04, 2010 | 13.91 | 14.10 | 13.81 | 14.06 | 3,608,391 | +0.15(+1.09%) |
Mar 03, 2010 | 13.77 | 14.06 | 13.62 | 13.91 | 4,664,189 | +0.22(+1.60%) |
Mar 02, 2010 | 13.25 | 13.85 | 13.22 | 13.69 | 5,175,757 | +0.53(+3.99%) |