Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2010 | 11.62 | 11.90 | 11.47 | 11.62 | 3,571,475 | -0.25(-2.07%) |
May 27, 2010 | 11.37 | 11.93 | 11.30 | 11.87 | 5,350,774 | +0.91(+8.29%) |
May 26, 2010 | 11.23 | 11.46 | 10.87 | 10.96 | 117 | -0.10(-0.92%) |
May 25, 2010 | 10.56 | 11.10 | 10.39 | 11.06 | 6,348,620 | +0.08(+0.77%) |
May 24, 2010 | 11.10 | 11.31 | 10.97 | 10.97 | 4,293,257 | -0.19(-1.67%) |
May 21, 2010 | 10.68 | 11.40 | 10.59 | 11.16 | 6,292,009 | +0.25(+2.26%) |
May 20, 2010 | 10.93 | 11.31 | 10.89 | 10.92 | 117 | -0.63(-5.44%) |
May 19, 2010 | 11.54 | 11.69 | 11.13 | 11.54 | 5,419,684 | -0.08(-0.66%) |
May 18, 2010 | 12.21 | 12.27 | 11.56 | 11.62 | 589 | -0.42(-3.46%) |
May 17, 2010 | 11.99 | 12.32 | 11.76 | 12.04 | 7,102,732 | +0.05(+0.43%) |
May 14, 2010 | 11.98 | 12.49 | 11.76 | 11.98 | 8,262,603 | -0.70(-5.49%) |
May 13, 2010 | 13.05 | 13.06 | 12.60 | 12.68 | 6,379,134 | -0.39(-2.99%) |
May 12, 2010 | 13.01 | 13.08 | 12.76 | 13.07 | 4,949,462 | +0.19(+1.44%) |
May 11, 2010 | 13.11 | 13.20 | 12.84 | 12.89 | 3,725,879 | -0.13(-0.97%) |
May 10, 2010 | 12.89 | 13.02 | 12.84 | 13.01 | 6,204,573 | +1.11(+9.30%) |
May 07, 2010 | 12.34 | 12.45 | 11.80 | 11.91 | 8,401,132 | -0.48(-3.89%) |
May 06, 2010 | 12.45 | 13.20 | 11.20 | 12.39 | 1,893 | -0.37(-2.91%) |
May 05, 2010 | 13.02 | 13.32 | 12.72 | 12.76 | 7,018,765 | -0.09(-0.72%) |
May 04, 2010 | 12.98 | 12.98 | 12.53 | 12.85 | 6,807,422 | -0.36(-2.75%) |
May 03, 2010 | 12.99 | 13.25 | 12.96 | 13.22 | 2,958,642 | +0.27(+2.09%) |
Apr 30, 2010 | 13.75 | 13.75 | 12.90 | 12.94 | 5,739,739 | -0.76(-5.55%) |
Apr 29, 2010 | 13.67 | 13.80 | 13.48 | 13.71 | 2,819,742 | +0.15(+1.12%) |
Apr 28, 2010 | 13.57 | 13.76 | 13.35 | 13.55 | 3,937,342 | +0.10(+0.75%) |
Apr 27, 2010 | 14.12 | 14.20 | 13.40 | 13.45 | 6,268,216 | -0.74(-5.18%) |
Apr 26, 2010 | 14.25 | 14.41 | 14.15 | 14.19 | 3,724,843 | -0.19(-1.35%) |
Apr 23, 2010 | 14.28 | 14.41 | 14.08 | 14.38 | 3,160,822 | +0.10(+0.71%) |
Apr 22, 2010 | 13.94 | 14.32 | 13.74 | 14.28 | 5,564,635 | +0.14(+0.96%) |
Apr 21, 2010 | 14.14 | 14.30 | 13.92 | 14.14 | 9,914 | +0.30(+2.20%) |
Apr 20, 2010 | 13.61 | 13.91 | 13.57 | 13.84 | 5,897,629 | +0.33(+2.44%) |
Apr 19, 2010 | 13.80 | 13.87 | 13.28 | 13.51 | 6,964,865 | -0.39(-2.80%) |
Apr 16, 2010 | 14.06 | 14.27 | 13.75 | 13.90 | 5,498,334 | -0.23(-1.61%) |
Apr 15, 2010 | 14.14 | 14.20 | 13.95 | 14.13 | 3,310,249 | -0.03(-0.24%) |
Apr 14, 2010 | 14.32 | 14.34 | 14.04 | 14.16 | 4,385,146 | -0.01(-0.06%) |
Apr 13, 2010 | 14.40 | 14.40 | 14.13 | 14.17 | 3,927,236 | -0.22(-1.53%) |
Apr 12, 2010 | 14.19 | 14.51 | 14.17 | 14.39 | 5,547,167 | +0.19(+1.37%) |
Apr 09, 2010 | 14.14 | 14.24 | 14.09 | 14.20 | 3,116,098 | +0.06(+0.42%) |
Apr 08, 2010 | 14.06 | 14.17 | 13.84 | 14.14 | 4,092,223 | -0.03(-0.18%) |
Apr 07, 2010 | 14.20 | 14.22 | 14.01 | 14.16 | 5,157,330 | -0.07(-0.48%) |
Apr 06, 2010 | 14.09 | 14.24 | 14.03 | 14.23 | 3,699,770 | +0.25(+1.81%) |
Apr 05, 2010 | 13.81 | 14.11 | 13.81 | 13.98 | 2,921,301 | +0.23(+1.66%) |
Apr 01, 2010 | 13.74 | 13.75 | 13.75 | 13.75 | 3,348,215 | +0.07(+0.49%) |
Mar 31, 2010 | 13.85 | 13.91 | 13.63 | 13.68 | 4,197,599 | -0.28(-2.00%) |
Mar 30, 2010 | 13.87 | 13.98 | 13.69 | 13.96 | 3,120,161 | +0.13(+0.92%) |
Mar 29, 2010 | 13.96 | 14.03 | 13.81 | 13.83 | 4,163,626 | +0.00(+0.00%) |
Mar 26, 2010 | 13.86 | 13.94 | 13.66 | 13.83 | 5,085,938 | -0.06(-0.43%) |
Mar 25, 2010 | 14.15 | 14.24 | 13.87 | 13.89 | 6,883,735 | -0.08(-0.54%) |
Mar 24, 2010 | 14.80 | 14.86 | 13.91 | 13.97 | 18,454,858 | -1.55(-9.97%) |
Mar 23, 2010 | 15.18 | 15.62 | 15.12 | 15.51 | 7,277,049 | +0.50(+3.32%) |
Mar 22, 2010 | 14.51 | 15.04 | 14.44 | 15.01 | 3,526,902 | +0.36(+2.48%) |
Mar 19, 2010 | 15.01 | 15.10 | 14.51 | 14.65 | 5,465,433 | -0.33(-2.20%) |
Mar 18, 2010 | 15.14 | 15.14 | 14.85 | 14.98 | 2,256,577 | -0.14(-0.95%) |
Mar 17, 2010 | 14.91 | 15.21 | 14.91 | 15.12 | 3,781,936 | +0.15(+1.02%) |
Mar 16, 2010 | 14.82 | 15.00 | 14.63 | 14.97 | 3,685,638 | +0.30(+2.01%) |
Mar 15, 2010 | 14.53 | 14.69 | 14.50 | 14.68 | 2,573,717 | -0.21(-1.42%) |
Mar 12, 2010 | 14.86 | 15.00 | 14.61 | 14.89 | 2,825,604 | +0.10(+0.69%) |
Mar 11, 2010 | 14.82 | 14.89 | 14.58 | 14.79 | 3,328,631 | -0.03(-0.23%) |
Mar 10, 2010 | 14.40 | 14.91 | 14.36 | 14.82 | 4,383,598 | +0.41(+2.81%) |
Mar 09, 2010 | 14.29 | 14.58 | 14.24 | 14.41 | 2,836,667 | +0.09(+0.65%) |
Mar 08, 2010 | 14.17 | 14.41 | 14.15 | 14.32 | 2,477,910 | +0.19(+1.38%) |
Mar 05, 2010 | 14.19 | 14.33 | 14.05 | 14.13 | 3,260,490 | +0.08(+0.54%) |
Mar 04, 2010 | 13.90 | 14.09 | 13.80 | 14.05 | 3,611,188 | +0.15(+1.09%) |
Mar 03, 2010 | 13.76 | 14.05 | 13.61 | 13.90 | 4,667,804 | +0.22(+1.60%) |
Mar 02, 2010 | 13.24 | 13.84 | 13.21 | 13.68 | 5,179,770 | +0.52(+3.99%) |