Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2010 | 10.52 | 10.61 | 10.30 | 10.43 | 2,319,666 | -0.09(-0.86%) |
May 27, 2010 | 10.70 | 10.80 | 10.29 | 10.52 | 3,164,467 | +0.11(+1.06%) |
May 26, 2010 | 10.50 | 10.89 | 10.26 | 10.41 | 2,047,629 | +0.00(+0.00%) |
May 25, 2010 | 9.910 | 10.41 | 9.870 | 10.41 | 2,254,793 | +0.17(+1.66%) |
May 24, 2010 | 10.46 | 10.54 | 10.23 | 10.24 | 1,300,590 | -0.25(-2.38%) |
May 21, 2010 | 9.960 | 10.71 | 9.730 | 10.49 | 2,475,905 | +0.32(+3.15%) |
May 20, 2010 | 10.17 | 10.62 | 10.10 | 10.17 | 2,836,649 | -0.71(-6.53%) |
May 19, 2010 | 11.00 | 11.21 | 10.55 | 10.88 | 2,122,638 | -0.14(-1.27%) |
May 18, 2010 | 11.40 | 11.44 | 10.93 | 11.02 | 1,650,834 | -0.18(-1.61%) |
May 17, 2010 | 11.36 | 11.56 | 10.83 | 11.20 | 1,643,697 | -0.02(-0.18%) |
May 14, 2010 | 11.51 | 11.52 | 10.95 | 11.22 | 2,431,632 | -0.49(-4.18%) |
May 13, 2010 | 12.02 | 12.08 | 11.68 | 11.71 | 1,629,958 | -0.32(-2.66%) |
May 12, 2010 | 11.70 | 12.09 | 11.70 | 12.03 | 2,070,169 | +0.40(+3.44%) |
May 11, 2010 | 11.66 | 11.88 | 11.08 | 11.63 | 2,166,012 | +0.26(+2.29%) |
May 10, 2010 | 11.23 | 11.49 | 11.12 | 11.37 | 2,396,914 | +0.79(+7.47%) |
May 07, 2010 | 10.63 | 10.99 | 10.16 | 10.58 | 4,589,875 | -0.31(-2.85%) |
May 06, 2010 | 11.82 | 12.06 | 9.390 | 10.89 | 5,500,895 | -1.08(-9.02%) |
May 05, 2010 | 11.95 | 12.16 | 10.76 | 11.97 | 3,114,030 | -0.09(-0.75%) |
May 04, 2010 | 12.38 | 12.47 | 11.81 | 12.06 | 3,108,408 | -0.53(-4.21%) |
May 03, 2010 | 12.23 | 12.60 | 12.21 | 12.59 | 2,432,233 | +0.48(+3.96%) |
Apr 30, 2010 | 12.50 | 12.50 | 12.11 | 12.11 | 2,914,227 | -0.38(-3.04%) |
Apr 29, 2010 | 12.50 | 12.59 | 12.27 | 12.49 | 3,949,460 | -0.01(-0.08%) |
Apr 28, 2010 | 12.21 | 12.50 | 12.20 | 12.50 | 18,432,568 | +0.10(+0.81%) |
Apr 27, 2010 | 12.95 | 13.26 | 12.40 | 12.40 | 3,495,198 | -1.17(-8.62%) |
Apr 26, 2010 | 13.41 | 13.69 | 13.25 | 13.57 | 2,119,365 | +0.10(+0.74%) |
Apr 23, 2010 | 13.10 | 13.48 | 13.08 | 13.47 | 1,696,039 | +0.39(+2.98%) |
Apr 22, 2010 | 12.55 | 13.14 | 12.45 | 13.08 | 1,338,476 | +0.35(+2.75%) |
Apr 21, 2010 | 13.00 | 13.10 | 12.48 | 12.73 | 4,165,961 | -0.49(-3.71%) |
Apr 20, 2010 | 12.93 | 13.49 | 12.93 | 13.22 | 954,271 | +0.20(+1.54%) |
Apr 19, 2010 | 13.20 | 13.43 | 12.55 | 13.02 | 1,660,819 | -0.29(-2.18%) |
Apr 16, 2010 | 13.50 | 13.52 | 13.00 | 13.31 | 1,584,757 | -0.22(-1.63%) |
Apr 15, 2010 | 13.42 | 13.55 | 13.27 | 13.53 | 1,400,698 | +0.03(+0.22%) |
Apr 14, 2010 | 13.20 | 13.61 | 13.17 | 13.50 | 1,244,545 | +0.33(+2.51%) |
Apr 13, 2010 | 13.03 | 13.24 | 12.85 | 13.17 | 1,089,905 | +0.12(+0.92%) |
Apr 12, 2010 | 12.85 | 13.11 | 12.79 | 13.05 | 1,229,647 | +0.19(+1.48%) |
Apr 09, 2010 | 12.95 | 12.95 | 12.60 | 12.86 | 1,062,627 | -0.07(-0.54%) |
Apr 08, 2010 | 12.90 | 13.00 | 12.75 | 12.93 | 917,198 | +0.01(+0.08%) |
Apr 07, 2010 | 13.21 | 13.27 | 12.82 | 12.92 | 1,455,690 | -0.30(-2.27%) |
Apr 06, 2010 | 12.97 | 13.28 | 12.95 | 13.22 | 1,295,091 | +0.24(+1.85%) |
Apr 05, 2010 | 12.81 | 13.05 | 12.77 | 12.98 | 1,155,415 | +0.28(+2.20%) |
Apr 01, 2010 | 12.80 | 12.70 | 12.70 | 12.70 | 1,126,400 | -0.03(-0.24%) |
Mar 31, 2010 | 12.57 | 12.90 | 12.53 | 12.73 | 1,432,237 | +0.06(+0.47%) |
Mar 30, 2010 | 12.70 | 12.87 | 12.56 | 12.67 | 1,002,237 | +0.00(+0.00%) |
Mar 29, 2010 | 12.62 | 12.70 | 12.43 | 12.67 | 1,099,665 | +0.17(+1.36%) |
Mar 26, 2010 | 12.46 | 12.74 | 12.41 | 12.50 | 1,587,044 | +0.14(+1.13%) |
Mar 25, 2010 | 12.70 | 12.70 | 12.34 | 12.36 | 1,222,248 | -0.17(-1.36%) |
Mar 24, 2010 | 12.60 | 12.75 | 12.43 | 12.53 | 1,141,927 | -0.15(-1.18%) |
Mar 23, 2010 | 12.45 | 12.68 | 12.19 | 12.68 | 1,552,184 | +0.41(+3.38%) |
Mar 22, 2010 | 12.10 | 12.34 | 11.92 | 12.27 | 1,189,400 | +0.16(+1.28%) |
Mar 19, 2010 | 12.61 | 12.61 | 11.95 | 12.11 | 2,067,074 | -0.42(-3.35%) |
Mar 18, 2010 | 12.49 | 12.62 | 12.00 | 12.53 | 2,029,540 | +0.11(+0.89%) |
Mar 17, 2010 | 12.41 | 12.50 | 12.25 | 12.42 | 2,520,480 | +0.10(+0.81%) |
Mar 16, 2010 | 12.35 | 12.45 | 12.25 | 12.32 | 1,995,638 | -0.31(-2.45%) |
Mar 15, 2010 | 12.63 | 12.75 | 12.52 | 12.63 | 1,871,888 | +0.12(+0.96%) |
Mar 12, 2010 | 12.40 | 12.69 | 12.33 | 12.51 | 1,873,862 | +0.16(+1.30%) |
Mar 11, 2010 | 12.04 | 12.35 | 12.04 | 12.35 | 1,721,698 | +0.29(+2.40%) |
Mar 10, 2010 | 12.06 | 12.18 | 11.92 | 12.06 | 1,810,402 | +0.05(+0.42%) |
Mar 09, 2010 | 12.01 | 12.01 | 11.94 | 12.01 | 1,186,636 | -0.01(-0.08%) |
Mar 08, 2010 | 12.09 | 12.10 | 11.92 | 12.02 | 1,514,604 | -0.06(-0.50%) |
Mar 05, 2010 | 12.03 | 12.10 | 11.96 | 12.08 | 2,156,874 | +0.13(+1.09%) |
Mar 04, 2010 | 11.82 | 12.08 | 11.81 | 11.95 | 1,083,816 | -0.01(-0.08%) |
Mar 03, 2010 | 11.95 | 12.01 | 11.81 | 11.96 | 1,681,574 | +0.08(+0.67%) |
Mar 02, 2010 | 12.01 | 12.07 | 11.75 | 11.88 | 2,111,458 | -0.05(-0.42%) |