Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2010 | 11.56 | 11.63 | 11.31 | 11.39 | 10,980,730 | -0.17(-1.45%) |
May 27, 2010 | 11.53 | 11.61 | 11.36 | 11.56 | 6,621,369 | +0.23(+2.07%) |
May 26, 2010 | 11.60 | 11.67 | 11.27 | 11.33 | 8,802,335 | -0.17(-1.44%) |
May 25, 2010 | 11.15 | 11.53 | 11.06 | 11.49 | 10,221,188 | +0.12(+1.05%) |
May 24, 2010 | 11.43 | 11.45 | 11.27 | 11.37 | 8,234,518 | -0.05(-0.48%) |
May 21, 2010 | 11.47 | 11.64 | 11.14 | 11.43 | 14,506,603 | +0.06(+0.53%) |
May 20, 2010 | 11.44 | 11.54 | 10.89 | 11.37 | 19,265,300 | +0.12(+1.05%) |
May 19, 2010 | 11.22 | 11.42 | 11.19 | 11.25 | 9,261,734 | -0.01(-0.10%) |
May 18, 2010 | 11.39 | 11.54 | 11.22 | 11.26 | 14,266,481 | -0.27(-2.34%) |
May 17, 2010 | 11.37 | 11.54 | 11.18 | 11.53 | 9,102,860 | +0.16(+1.40%) |
May 14, 2010 | 11.42 | 11.47 | 11.30 | 11.37 | 8,472,641 | -0.10(-0.89%) |
May 13, 2010 | 11.78 | 11.80 | 11.43 | 11.47 | 6,477,855 | -0.33(-2.76%) |
May 12, 2010 | 11.75 | 11.82 | 11.68 | 11.80 | 5,705,565 | +0.04(+0.33%) |
May 11, 2010 | 11.83 | 11.90 | 11.49 | 11.76 | 6,956,269 | +0.05(+0.41%) |
May 10, 2010 | 11.53 | 11.71 | 11.47 | 11.71 | 9,095,369 | +0.51(+4.58%) |
May 07, 2010 | 11.41 | 11.65 | 11.13 | 11.20 | 12,641,007 | -0.30(-2.61%) |
May 06, 2010 | 11.49 | 11.66 | 11.09 | 11.50 | 19,834,672 | -0.46(-3.85%) |
May 05, 2010 | 12.07 | 12.19 | 11.82 | 11.96 | 11,277,144 | -0.01(-0.11%) |
May 04, 2010 | 12.31 | 12.35 | 11.93 | 11.97 | 10,521,469 | -0.43(-3.44%) |
May 03, 2010 | 12.19 | 12.49 | 12.13 | 12.40 | 4,749,491 | +0.22(+1.82%) |
Apr 30, 2010 | 12.51 | 12.52 | 12.14 | 12.18 | 9,826,965 | -0.28(-2.25%) |
Apr 29, 2010 | 12.31 | 12.51 | 12.24 | 12.46 | 6,421,324 | +0.22(+1.80%) |
Apr 28, 2010 | 12.46 | 12.53 | 12.19 | 12.24 | 8,092,108 | -0.18(-1.49%) |
Apr 27, 2010 | 12.64 | 12.74 | 12.40 | 12.42 | 10,023,364 | -0.28(-2.17%) |
Apr 26, 2010 | 12.78 | 12.81 | 12.65 | 12.70 | 4,397,691 | -0.02(-0.19%) |
Apr 23, 2010 | 12.76 | 12.80 | 12.56 | 12.72 | 5,805,875 | +0.02(+0.19%) |
Apr 22, 2010 | 12.39 | 12.73 | 12.34 | 12.70 | 9,437,300 | +0.28(+2.24%) |
Apr 21, 2010 | 12.33 | 12.51 | 12.28 | 12.42 | 8,227,883 | +0.09(+0.74%) |
Apr 20, 2010 | 12.28 | 12.38 | 12.20 | 12.33 | 9,172,074 | +0.14(+1.14%) |
Apr 19, 2010 | 12.25 | 12.31 | 12.03 | 12.19 | 7,895,328 | -0.08(-0.64%) |
Apr 16, 2010 | 12.31 | 12.37 | 12.15 | 12.27 | 8,544,388 | -0.05(-0.37%) |
Apr 15, 2010 | 12.26 | 12.35 | 12.18 | 12.31 | 6,248,953 | +0.04(+0.35%) |
Apr 14, 2010 | 12.25 | 12.29 | 12.17 | 12.27 | 5,332,905 | -0.02(-0.16%) |
Apr 13, 2010 | 12.18 | 12.31 | 12.15 | 12.29 | 6,907,211 | +0.11(+0.91%) |
Apr 12, 2010 | 12.19 | 12.24 | 12.06 | 12.18 | 7,091,538 | +0.03(+0.23%) |
Apr 09, 2010 | 12.24 | 12.26 | 12.08 | 12.15 | 9,177,077 | -0.05(-0.41%) |
Apr 08, 2010 | 12.03 | 12.29 | 11.94 | 12.20 | 21,667,350 | +0.43(+3.64%) |
Apr 07, 2010 | 11.88 | 11.94 | 11.71 | 11.77 | 11,282,065 | -0.12(-0.99%) |
Apr 06, 2010 | 11.95 | 11.98 | 11.80 | 11.89 | 9,676,806 | -0.06(-0.53%) |
Apr 05, 2010 | 11.69 | 11.99 | 11.68 | 11.95 | 10,130,443 | +0.34(+2.90%) |
Apr 01, 2010 | 11.70 | 11.62 | 11.62 | 11.62 | 28,728,578 | -0.01(-0.09%) |
Mar 31, 2010 | 11.42 | 11.70 | 11.42 | 11.63 | 8,047,920 | +0.04(+0.36%) |
Mar 30, 2010 | 11.65 | 11.70 | 11.54 | 11.59 | 11,386,711 | -0.04(-0.37%) |
Mar 29, 2010 | 11.66 | 11.71 | 11.54 | 11.63 | 6,296,917 | -0.03(-0.24%) |
Mar 26, 2010 | 11.50 | 11.67 | 11.48 | 11.66 | 13,669,923 | -0.03(-0.24%) |
Mar 25, 2010 | 11.67 | 11.77 | 11.64 | 11.69 | 9,012,019 | +0.03(+0.30%) |
Mar 24, 2010 | 11.80 | 11.80 | 11.60 | 11.65 | 9,424,622 | -0.15(-1.25%) |
Mar 23, 2010 | 11.89 | 11.90 | 11.69 | 11.80 | 10,813,671 | -0.09(-0.79%) |
Mar 22, 2010 | 11.72 | 11.96 | 11.70 | 11.89 | 9,675,808 | +0.13(+1.15%) |
Mar 19, 2010 | 11.34 | 11.76 | 11.33 | 11.76 | 23,188,518 | +0.42(+3.68%) |
Mar 18, 2010 | 11.62 | 11.73 | 11.27 | 11.34 | 21,980,614 | -0.39(-3.35%) |
Mar 17, 2010 | 11.82 | 11.85 | 11.67 | 11.73 | 11,424,783 | -0.05(-0.46%) |
Mar 16, 2010 | 11.64 | 11.81 | 11.64 | 11.79 | 9,649,026 | +0.14(+1.23%) |
Mar 15, 2010 | 11.60 | 11.68 | 11.44 | 11.64 | 9,906,522 | +0.14(+1.19%) |
Mar 12, 2010 | 11.43 | 11.52 | 11.39 | 11.51 | 7,382,024 | +0.07(+0.59%) |
Mar 11, 2010 | 11.28 | 11.46 | 11.22 | 11.44 | 12,692,167 | +0.12(+1.04%) |
Mar 10, 2010 | 11.24 | 11.36 | 11.22 | 11.32 | 10,996,596 | +0.13(+1.15%) |
Mar 09, 2010 | 11.26 | 11.28 | 11.16 | 11.19 | 11,937,853 | -0.07(-0.60%) |
Mar 08, 2010 | 11.11 | 11.28 | 11.08 | 11.26 | 8,561,523 | +0.14(+1.27%) |
Mar 05, 2010 | 11.13 | 11.18 | 11.04 | 11.12 | 14,210,833 | +0.02(+0.16%) |
Mar 04, 2010 | 10.87 | 11.21 | 10.80 | 11.10 | 17,436,842 | +0.35(+3.26%) |
Mar 03, 2010 | 10.75 | 10.80 | 10.70 | 10.75 | 8,680,922 | +0.04(+0.35%) |
Mar 02, 2010 | 10.75 | 10.79 | 10.70 | 10.72 | 11,569,544 | -0.00(-0.04%) |