Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2010 | 11.98 | 12.27 | 11.82 | 11.98 | 9,610,598 | -0.33(-2.65%) |
May 27, 2010 | 12.43 | 12.58 | 12.21 | 12.30 | 13,970,063 | +0.09(+0.72%) |
May 26, 2010 | 12.32 | 12.77 | 11.84 | 12.21 | 18,619,164 | +0.01(+0.07%) |
May 25, 2010 | 11.46 | 12.28 | 11.46 | 12.21 | 680 | +0.34(+2.82%) |
May 24, 2010 | 11.57 | 12.26 | 11.47 | 11.87 | 10,492,588 | +0.11(+0.90%) |
May 21, 2010 | 11.18 | 11.94 | 11.16 | 11.76 | 12,745,292 | +0.38(+3.33%) |
May 20, 2010 | 11.38 | 11.63 | 11.34 | 11.38 | 2,494 | -0.63(-5.28%) |
May 19, 2010 | 11.82 | 12.21 | 11.64 | 12.02 | 11,801,306 | +0.05(+0.44%) |
May 18, 2010 | 12.33 | 12.43 | 11.86 | 11.97 | 12,796,428 | -0.33(-2.65%) |
May 17, 2010 | 12.13 | 12.35 | 11.73 | 12.29 | 12,190,339 | +0.18(+1.45%) |
May 14, 2010 | 12.12 | 12.26 | 11.47 | 12.12 | 22,554,700 | +0.43(+3.70%) |
May 13, 2010 | 11.91 | 12.32 | 11.62 | 11.68 | 12,373,291 | +0.32(+2.79%) |
May 12, 2010 | 11.06 | 12.01 | 11.02 | 11.37 | 22,673,414 | +0.43(+3.95%) |
May 11, 2010 | 10.73 | 11.03 | 10.71 | 10.94 | 14,941,047 | +0.09(+0.81%) |
May 10, 2010 | 10.79 | 10.89 | 10.76 | 10.85 | 11,209,069 | +0.53(+5.13%) |
May 07, 2010 | 10.34 | 10.85 | 10.05 | 10.32 | 25,957,590 | +0.01(+0.09%) |
May 06, 2010 | 10.30 | 11.05 | 9.612 | 10.31 | 16,518 | +0.13(+1.30%) |
May 05, 2010 | 10.65 | 10.95 | 10.16 | 10.18 | 27,286,128 | -0.19(-1.87%) |
May 04, 2010 | 10.83 | 10.89 | 10.13 | 10.37 | 566 | -0.73(-6.59%) |
May 03, 2010 | 10.85 | 11.24 | 10.72 | 11.10 | 14,144,239 | +0.45(+4.22%) |
Apr 30, 2010 | 10.77 | 11.09 | 10.58 | 10.65 | 24,973,308 | -0.03(-0.25%) |
Apr 29, 2010 | 10.90 | 11.03 | 10.54 | 10.68 | 15,324,426 | -0.06(-0.57%) |
Apr 28, 2010 | 11.00 | 11.09 | 10.68 | 10.74 | 14,979,857 | -0.04(-0.33%) |
Apr 27, 2010 | 11.36 | 11.46 | 10.76 | 10.78 | 15,606,217 | -0.64(-5.64%) |
Apr 26, 2010 | 11.53 | 11.60 | 11.27 | 11.42 | 15,881,851 | -0.05(-0.46%) |
Apr 23, 2010 | 11.00 | 11.65 | 10.98 | 11.47 | 23,779,980 | +0.57(+5.26%) |
Apr 22, 2010 | 11.11 | 11.32 | 10.67 | 10.90 | 30,332,884 | -0.19(-1.67%) |
Apr 21, 2010 | 11.79 | 11.79 | 10.89 | 11.09 | 340 | -0.52(-4.48%) |
Apr 20, 2010 | 11.82 | 11.89 | 11.18 | 11.61 | 29,420,850 | -0.02(-0.15%) |
Apr 19, 2010 | 12.15 | 12.52 | 11.61 | 11.62 | 21,402,894 | -0.61(-4.97%) |
Apr 16, 2010 | 12.68 | 12.70 | 12.08 | 12.23 | 14,769,994 | -0.46(-3.61%) |
Apr 15, 2010 | 12.70 | 12.84 | 12.36 | 12.69 | 15,928,344 | +0.00(+0.00%) |
Apr 14, 2010 | 12.76 | 13.03 | 12.64 | 12.69 | 11,984,486 | +0.02(+0.14%) |
Apr 13, 2010 | 13.09 | 13.16 | 12.61 | 12.67 | 10,567,291 | -0.49(-3.75%) |
Apr 12, 2010 | 12.94 | 13.18 | 12.88 | 13.17 | 9,528,744 | +0.31(+2.40%) |
Apr 09, 2010 | 13.02 | 13.10 | 12.78 | 12.86 | 13,262,145 | -0.20(-1.55%) |
Apr 08, 2010 | 12.90 | 13.08 | 12.66 | 13.06 | 15,762,666 | +0.56(+4.52%) |
Apr 07, 2010 | 12.83 | 12.92 | 12.40 | 12.50 | 18,316,602 | -0.43(-3.34%) |
Apr 06, 2010 | 12.58 | 12.93 | 12.58 | 12.93 | 10,354,944 | +0.25(+1.95%) |
Apr 05, 2010 | 12.95 | 13.03 | 12.57 | 12.68 | 14,683,739 | -0.27(-2.11%) |
Apr 01, 2010 | 12.90 | 12.95 | 12.95 | 12.95 | 7,989,341 | +0.09(+0.68%) |
Mar 31, 2010 | 12.77 | 12.96 | 12.69 | 12.87 | 7,570,444 | -0.03(-0.20%) |
Mar 30, 2010 | 12.93 | 13.07 | 12.79 | 12.89 | 12,621,505 | -0.03(-0.21%) |
Mar 29, 2010 | 12.85 | 13.02 | 12.78 | 12.92 | 14,720,262 | +0.13(+1.03%) |
Mar 26, 2010 | 12.48 | 13.14 | 12.48 | 12.79 | 14,083,941 | +0.26(+2.11%) |
Mar 25, 2010 | 12.24 | 12.74 | 12.21 | 12.52 | 20,341,292 | +0.34(+2.82%) |
Mar 24, 2010 | 11.77 | 12.23 | 11.76 | 12.18 | 12,541,606 | +0.34(+2.83%) |
Mar 23, 2010 | 11.53 | 11.85 | 11.30 | 11.84 | 10,310,598 | +0.32(+2.75%) |
Mar 22, 2010 | 10.95 | 11.54 | 10.87 | 11.53 | 8,564,456 | +0.44(+3.98%) |
Mar 19, 2010 | 11.46 | 11.54 | 11.08 | 11.09 | 11,072,940 | -0.48(-4.12%) |
Mar 18, 2010 | 11.38 | 11.60 | 11.38 | 11.56 | 7,506,480 | +0.15(+1.31%) |
Mar 17, 2010 | 11.39 | 11.51 | 11.25 | 11.41 | 9,784,555 | -0.04(-0.31%) |
Mar 16, 2010 | 11.31 | 11.46 | 11.17 | 11.45 | 9,186,657 | +0.28(+2.53%) |
Mar 15, 2010 | 11.14 | 11.17 | 11.04 | 11.16 | 15,232,664 | -0.15(-1.33%) |
Mar 12, 2010 | 11.55 | 11.56 | 11.18 | 11.31 | 8,345,292 | -0.14(-1.23%) |
Mar 11, 2010 | 11.62 | 11.71 | 11.34 | 11.46 | 11,904,503 | -0.28(-2.40%) |
Mar 10, 2010 | 11.46 | 11.96 | 11.42 | 11.74 | 19,295,972 | +0.44(+3.90%) |
Mar 09, 2010 | 11.18 | 11.70 | 11.13 | 11.30 | 19,472,208 | +0.24(+2.15%) |
Mar 08, 2010 | 11.20 | 11.38 | 11.04 | 11.06 | 12,131,168 | -0.14(-1.26%) |
Mar 05, 2010 | 11.32 | 11.41 | 11.12 | 11.20 | 8,170,033 | -0.07(-0.63%) |
Mar 04, 2010 | 11.53 | 11.53 | 11.10 | 11.27 | 8,571,471 | -0.13(-1.16%) |
Mar 03, 2010 | 11.31 | 11.53 | 11.23 | 11.40 | 6,469,920 | +0.13(+1.17%) |
Mar 02, 2010 | 11.62 | 11.83 | 11.23 | 11.27 | 10,915,954 | -0.34(-2.96%) |