Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2010 | 11.95 | 12.24 | 11.79 | 11.95 | 9,628,903 | -0.33(-2.65%) |
May 27, 2010 | 12.40 | 12.55 | 12.18 | 12.28 | 13,996,672 | +0.09(+0.72%) |
May 26, 2010 | 12.30 | 12.75 | 11.82 | 12.19 | 18,654,630 | +0.01(+0.07%) |
May 25, 2010 | 11.44 | 12.25 | 11.44 | 12.18 | 681 | +0.33(+2.82%) |
May 24, 2010 | 11.55 | 12.23 | 11.45 | 11.85 | 10,512,574 | +0.11(+0.90%) |
May 21, 2010 | 11.16 | 11.92 | 11.13 | 11.74 | 12,769,568 | +0.38(+3.33%) |
May 20, 2010 | 11.35 | 11.61 | 11.32 | 11.36 | 2,499 | -0.63(-5.28%) |
May 19, 2010 | 11.79 | 12.19 | 11.62 | 12.00 | 11,823,785 | +0.05(+0.44%) |
May 18, 2010 | 12.31 | 12.41 | 11.84 | 11.94 | 12,820,802 | -0.33(-2.65%) |
May 17, 2010 | 12.11 | 12.32 | 11.71 | 12.27 | 12,213,558 | +0.18(+1.46%) |
May 14, 2010 | 12.09 | 12.23 | 11.45 | 12.09 | 22,597,660 | +0.43(+3.70%) |
May 13, 2010 | 11.88 | 12.30 | 11.60 | 11.66 | 12,396,859 | +0.32(+2.79%) |
May 12, 2010 | 11.04 | 11.99 | 11.00 | 11.35 | 22,716,602 | +0.43(+3.95%) |
May 11, 2010 | 10.71 | 11.01 | 10.69 | 10.91 | 14,969,506 | +0.09(+0.81%) |
May 10, 2010 | 10.76 | 10.87 | 10.74 | 10.83 | 11,230,420 | +0.53(+5.13%) |
May 07, 2010 | 10.32 | 10.83 | 10.03 | 10.30 | 26,007,034 | +0.01(+0.09%) |
May 06, 2010 | 10.28 | 11.03 | 9.594 | 10.29 | 16,549 | +0.13(+1.30%) |
May 05, 2010 | 10.63 | 10.93 | 10.14 | 10.16 | 27,338,102 | -0.19(-1.87%) |
May 04, 2010 | 10.81 | 10.87 | 10.11 | 10.35 | 568 | -0.73(-6.59%) |
May 03, 2010 | 10.83 | 11.21 | 10.70 | 11.08 | 14,171,181 | +0.45(+4.22%) |
Apr 30, 2010 | 10.75 | 11.07 | 10.56 | 10.63 | 25,020,876 | -0.03(-0.25%) |
Apr 29, 2010 | 10.88 | 11.01 | 10.52 | 10.66 | 15,353,615 | -0.06(-0.57%) |
Apr 28, 2010 | 10.98 | 11.06 | 10.66 | 10.72 | 15,008,390 | -0.04(-0.33%) |
Apr 27, 2010 | 11.34 | 11.43 | 10.74 | 10.76 | 15,635,943 | -0.64(-5.64%) |
Apr 26, 2010 | 11.51 | 11.57 | 11.25 | 11.40 | 15,912,102 | -0.05(-0.46%) |
Apr 23, 2010 | 10.98 | 11.63 | 10.96 | 11.45 | 23,825,276 | +0.57(+5.26%) |
Apr 22, 2010 | 11.09 | 11.30 | 10.65 | 10.88 | 30,390,662 | -0.18(-1.67%) |
Apr 21, 2010 | 11.77 | 11.77 | 10.87 | 11.06 | 340 | -0.52(-4.48%) |
Apr 20, 2010 | 11.79 | 11.87 | 11.16 | 11.58 | 29,476,890 | -0.02(-0.15%) |
Apr 19, 2010 | 12.13 | 12.50 | 11.59 | 11.60 | 21,443,662 | -0.61(-4.98%) |
Apr 16, 2010 | 12.66 | 12.67 | 12.06 | 12.21 | 14,798,127 | -0.46(-3.61%) |
Apr 15, 2010 | 12.67 | 12.82 | 12.33 | 12.67 | 15,958,683 | +0.00(+0.00%) |
Apr 14, 2010 | 12.74 | 13.01 | 12.61 | 12.67 | 12,007,314 | +0.02(+0.14%) |
Apr 13, 2010 | 13.06 | 13.13 | 12.59 | 12.65 | 10,587,419 | -0.49(-3.75%) |
Apr 12, 2010 | 12.91 | 13.15 | 12.86 | 13.14 | 9,546,894 | +0.31(+2.40%) |
Apr 09, 2010 | 12.99 | 13.08 | 12.75 | 12.83 | 13,287,406 | -0.20(-1.55%) |
Apr 08, 2010 | 12.88 | 13.05 | 12.64 | 13.04 | 15,792,690 | +0.56(+4.52%) |
Apr 07, 2010 | 12.81 | 12.89 | 12.38 | 12.47 | 18,351,490 | -0.43(-3.34%) |
Apr 06, 2010 | 12.56 | 12.90 | 12.56 | 12.90 | 10,374,667 | +0.25(+1.95%) |
Apr 05, 2010 | 12.93 | 13.01 | 12.54 | 12.66 | 14,711,708 | -0.27(-2.11%) |
Apr 01, 2010 | 12.88 | 12.93 | 12.93 | 12.93 | 8,004,559 | +0.09(+0.69%) |
Mar 31, 2010 | 12.75 | 12.94 | 12.67 | 12.84 | 7,584,864 | -0.03(-0.21%) |
Mar 30, 2010 | 12.90 | 13.04 | 12.76 | 12.87 | 12,645,546 | -0.03(-0.20%) |
Mar 29, 2010 | 12.82 | 12.99 | 12.75 | 12.89 | 14,748,301 | +0.13(+1.03%) |
Mar 26, 2010 | 12.45 | 13.12 | 12.45 | 12.76 | 14,110,767 | +0.26(+2.11%) |
Mar 25, 2010 | 12.22 | 12.72 | 12.19 | 12.50 | 20,380,038 | +0.34(+2.82%) |
Mar 24, 2010 | 11.75 | 12.21 | 11.74 | 12.16 | 12,565,495 | +0.33(+2.83%) |
Mar 23, 2010 | 11.50 | 11.83 | 11.28 | 11.82 | 10,330,237 | +0.32(+2.75%) |
Mar 22, 2010 | 10.93 | 11.52 | 10.85 | 11.50 | 8,580,769 | +0.44(+3.98%) |
Mar 19, 2010 | 11.44 | 11.52 | 11.06 | 11.06 | 11,094,031 | -0.48(-4.12%) |
Mar 18, 2010 | 11.36 | 11.57 | 11.35 | 11.54 | 7,520,778 | +0.15(+1.31%) |
Mar 17, 2010 | 11.37 | 11.49 | 11.23 | 11.39 | 9,803,193 | -0.04(-0.31%) |
Mar 16, 2010 | 11.29 | 11.44 | 11.15 | 11.43 | 9,204,155 | +0.28(+2.53%) |
Mar 15, 2010 | 11.12 | 11.15 | 11.02 | 11.14 | 15,261,678 | -0.15(-1.32%) |
Mar 12, 2010 | 11.53 | 11.54 | 11.16 | 11.29 | 8,361,188 | -0.14(-1.23%) |
Mar 11, 2010 | 11.60 | 11.69 | 11.32 | 11.43 | 11,927,179 | -0.28(-2.40%) |
Mar 10, 2010 | 11.44 | 11.94 | 11.40 | 11.72 | 19,332,726 | +0.44(+3.90%) |
Mar 09, 2010 | 11.16 | 11.68 | 11.11 | 11.28 | 19,509,298 | +0.24(+2.15%) |
Mar 08, 2010 | 11.18 | 11.35 | 11.02 | 11.04 | 12,154,275 | -0.14(-1.26%) |
Mar 05, 2010 | 11.30 | 11.39 | 11.10 | 11.18 | 8,185,594 | -0.07(-0.63%) |
Mar 04, 2010 | 11.50 | 11.50 | 11.08 | 11.25 | 8,587,797 | -0.13(-1.16%) |
Mar 03, 2010 | 11.29 | 11.50 | 11.20 | 11.38 | 6,482,243 | +0.13(+1.17%) |
Mar 02, 2010 | 11.60 | 11.81 | 11.20 | 11.25 | 10,936,746 | -0.34(-2.96%) |