Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2010 | 12.11 | 12.24 | 12.06 | 12.11 | 22,849,704 | +0.14(+1.19%) |
May 27, 2010 | 11.81 | 11.98 | 11.72 | 11.97 | 18,388,416 | +0.38(+3.27%) |
May 26, 2010 | 11.84 | 11.87 | 11.54 | 11.59 | 133,198 | -0.12(-1.04%) |
May 25, 2010 | 11.16 | 11.71 | 11.09 | 11.71 | 3,425 | +0.46(+4.06%) |
May 24, 2010 | 11.48 | 11.48 | 11.26 | 11.26 | 20,574,434 | +0.03(+0.25%) |
May 21, 2010 | 10.89 | 11.31 | 10.79 | 11.23 | 22,183,588 | +0.04(+0.37%) |
May 20, 2010 | 11.02 | 11.19 | 10.96 | 11.19 | 140,809 | -0.11(-1.00%) |
May 19, 2010 | 11.31 | 11.41 | 11.15 | 11.30 | 18,045,400 | -0.09(-0.75%) |
May 18, 2010 | 11.63 | 11.63 | 11.28 | 11.39 | 116,204 | -0.14(-1.24%) |
May 17, 2010 | 11.41 | 11.58 | 11.34 | 11.53 | 17,004,448 | +0.12(+1.06%) |
May 14, 2010 | 11.41 | 11.44 | 11.25 | 11.41 | 20,216,210 | +0.01(+0.06%) |
May 13, 2010 | 11.41 | 11.52 | 11.36 | 11.40 | 16,752,482 | +0.01(+0.06%) |
May 12, 2010 | 11.44 | 11.54 | 11.38 | 11.39 | 19,000,788 | -0.01(-0.06%) |
May 11, 2010 | 11.53 | 11.54 | 11.39 | 11.40 | 282,262 | -0.24(-2.09%) |
May 10, 2010 | 11.58 | 11.64 | 11.51 | 11.64 | 20,994,990 | +0.36(+3.17%) |
May 07, 2010 | 11.25 | 11.43 | 11.09 | 11.29 | 40,112,960 | +0.21(+1.87%) |
May 06, 2010 | 11.11 | 11.63 | 10.67 | 11.08 | 25,036 | -0.53(-4.55%) |
May 05, 2010 | 11.61 | 11.74 | 11.50 | 11.61 | 17,677,304 | +0.06(+0.49%) |
May 04, 2010 | 12.04 | 12.07 | 10.06 | 11.55 | 1,765 | -0.67(-5.49%) |
May 03, 2010 | 12.15 | 12.27 | 12.12 | 12.22 | 8,281,985 | +0.11(+0.94%) |
Apr 30, 2010 | 12.31 | 12.33 | 12.11 | 12.11 | 8,568,153 | -0.16(-1.34%) |
Apr 29, 2010 | 12.15 | 12.31 | 12.15 | 12.27 | 14,691,684 | +0.16(+1.30%) |
Apr 28, 2010 | 12.15 | 12.22 | 12.07 | 12.11 | 10,931,486 | +0.11(+0.89%) |
Apr 27, 2010 | 12.16 | 12.18 | 11.96 | 12.01 | 1,890 | -0.11(-0.88%) |
Apr 26, 2010 | 12.24 | 12.27 | 12.11 | 12.11 | 11,527,703 | -0.11(-0.93%) |
Apr 23, 2010 | 12.29 | 12.31 | 12.20 | 12.23 | 10,460,162 | -0.09(-0.75%) |
Apr 22, 2010 | 12.25 | 12.34 | 12.17 | 12.32 | 9,298,993 | +0.04(+0.29%) |
Apr 21, 2010 | 12.22 | 12.29 | 12.18 | 12.29 | 1,120 | +0.06(+0.53%) |
Apr 20, 2010 | 12.08 | 12.26 | 12.04 | 12.22 | 343 | +0.16(+1.30%) |
Apr 19, 2010 | 12.11 | 12.17 | 11.93 | 12.06 | 17,906,218 | -0.06(-0.47%) |
Apr 16, 2010 | 12.31 | 12.31 | 12.07 | 12.12 | 20,283,840 | -0.19(-1.51%) |
Apr 15, 2010 | 12.45 | 12.46 | 12.30 | 12.31 | 13,986,327 | -0.14(-1.15%) |
Apr 14, 2010 | 12.41 | 12.45 | 12.36 | 12.45 | 8,504,161 | +0.04(+0.29%) |
Apr 13, 2010 | 12.31 | 12.42 | 12.29 | 12.41 | 12,808,616 | +0.11(+0.87%) |
Apr 12, 2010 | 12.35 | 12.36 | 12.29 | 12.31 | 9,276,410 | +0.00(+0.00%) |
Apr 09, 2010 | 12.34 | 12.34 | 12.29 | 12.31 | 8,429,583 | +0.02(+0.17%) |
Apr 08, 2010 | 12.33 | 12.36 | 12.28 | 12.29 | 9,860,952 | -0.01(-0.06%) |
Apr 07, 2010 | 12.38 | 12.45 | 12.29 | 12.29 | 12,804,981 | -0.09(-0.69%) |
Apr 06, 2010 | 12.29 | 12.38 | 12.22 | 12.38 | 11,438,060 | +0.14(+1.17%) |
Apr 05, 2010 | 12.44 | 12.44 | 12.22 | 12.24 | 12,867,262 | -0.15(-1.21%) |
Apr 01, 2010 | 12.38 | 12.39 | 12.39 | 12.39 | 8,912,997 | +0.11(+0.93%) |
Mar 31, 2010 | 12.21 | 12.38 | 12.21 | 12.27 | 11,903,716 | +0.06(+0.47%) |
Mar 30, 2010 | 12.31 | 12.33 | 12.14 | 12.21 | 20,998,976 | -0.09(-0.75%) |
Mar 29, 2010 | 12.20 | 12.38 | 12.20 | 12.31 | 18,457,762 | +0.13(+1.07%) |
Mar 26, 2010 | 12.29 | 12.29 | 12.08 | 12.18 | 20,782,154 | -0.07(-0.56%) |
Mar 25, 2010 | 12.46 | 12.51 | 12.22 | 12.24 | 23,372,770 | -0.23(-1.88%) |
Mar 24, 2010 | 12.47 | 12.53 | 12.44 | 12.48 | 14,117,645 | +0.01(+0.11%) |
Mar 23, 2010 | 12.51 | 12.59 | 12.42 | 12.46 | 30,481,144 | -0.34(-2.63%) |
Mar 22, 2010 | 12.86 | 12.89 | 12.75 | 12.80 | 14,305,884 | -0.07(-0.53%) |
Mar 19, 2010 | 12.73 | 12.88 | 12.70 | 12.87 | 16,032,761 | +0.14(+1.08%) |
Mar 18, 2010 | 12.86 | 12.91 | 12.73 | 12.73 | 17,088,782 | -0.08(-0.64%) |
Mar 17, 2010 | 12.80 | 12.86 | 12.75 | 12.82 | 13,803,722 | +0.01(+0.11%) |
Mar 16, 2010 | 12.70 | 12.80 | 12.57 | 12.80 | 17,005,342 | +0.16(+1.25%) |
Mar 15, 2010 | 12.56 | 12.68 | 12.56 | 12.64 | 12,550,231 | +0.18(+1.44%) |
Mar 12, 2010 | 12.51 | 12.57 | 12.41 | 12.46 | 17,546,546 | -0.01(-0.06%) |
Mar 11, 2010 | 12.51 | 12.55 | 12.41 | 12.47 | 18,976,934 | -0.10(-0.82%) |
Mar 10, 2010 | 12.59 | 12.61 | 12.41 | 12.57 | 17,854,722 | -0.10(-0.76%) |
Mar 09, 2010 | 12.57 | 12.76 | 12.53 | 12.67 | 12,496,829 | +0.11(+0.88%) |
Mar 08, 2010 | 12.56 | 12.60 | 12.44 | 12.56 | 11,744,721 | +0.08(+0.61%) |
Mar 05, 2010 | 12.50 | 12.56 | 12.45 | 12.49 | 17,245,104 | +0.05(+0.39%) |
Mar 04, 2010 | 12.47 | 12.53 | 12.40 | 12.44 | 9,871,676 | -0.03(-0.28%) |
Mar 03, 2010 | 12.65 | 12.65 | 12.40 | 12.47 | 14,616,631 | -0.12(-0.93%) |
Mar 02, 2010 | 12.49 | 12.66 | 12.46 | 12.59 | 21,479,510 | -0.03(-0.22%) |