Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2010 | 11.56 | 11.68 | 11.49 | 11.56 | 3,408,729 | -0.13(-1.08%) |
May 27, 2010 | 11.52 | 11.68 | 11.49 | 11.68 | 4,585,902 | +0.38(+3.39%) |
May 26, 2010 | 11.46 | 11.58 | 11.28 | 11.30 | 6,242,991 | -0.10(-0.87%) |
May 25, 2010 | 11.09 | 11.40 | 11.03 | 11.40 | 16,026,089 | +0.02(+0.14%) |
May 24, 2010 | 11.44 | 11.56 | 11.38 | 11.38 | 3,195,518 | -0.11(-0.97%) |
May 21, 2010 | 11.18 | 11.55 | 11.16 | 11.49 | 5,426,312 | +0.13(+1.17%) |
May 20, 2010 | 11.41 | 11.60 | 11.36 | 11.36 | 9,707,947 | -0.44(-3.70%) |
May 19, 2010 | 11.82 | 11.91 | 11.66 | 11.80 | 5,097,081 | -0.08(-0.70%) |
May 18, 2010 | 12.13 | 12.17 | 11.84 | 11.88 | 4,840,812 | -0.14(-1.17%) |
May 17, 2010 | 12.06 | 12.08 | 11.80 | 12.02 | 3,594,419 | +0.00(+0.00%) |
May 14, 2010 | 12.02 | 12.17 | 11.90 | 12.02 | 4,630,279 | -0.22(-1.81%) |
May 13, 2010 | 12.38 | 12.43 | 12.23 | 12.24 | 4,626,866 | -0.15(-1.19%) |
May 12, 2010 | 12.24 | 12.41 | 12.24 | 12.39 | 3,148,593 | +0.20(+1.66%) |
May 11, 2010 | 12.30 | 12.35 | 12.18 | 12.19 | 13,196,082 | -0.05(-0.44%) |
May 10, 2010 | 12.18 | 12.25 | 12.13 | 12.24 | 5,858,573 | +0.54(+4.60%) |
May 07, 2010 | 11.86 | 11.98 | 11.52 | 11.70 | 16,113,936 | -0.28(-2.30%) |
May 06, 2010 | 11.98 | 12.34 | 11.98 | 11.98 | 483 | -0.29(-2.32%) |
May 05, 2010 | 12.31 | 12.40 | 12.25 | 12.26 | 3,463,200 | -0.13(-1.05%) |
May 04, 2010 | 12.56 | 12.56 | 12.32 | 12.39 | 4,941,459 | -0.31(-2.41%) |
May 03, 2010 | 12.61 | 12.74 | 12.58 | 12.70 | 1,968,535 | +0.14(+1.09%) |
Apr 30, 2010 | 12.76 | 12.78 | 12.55 | 12.56 | 2,739,246 | -0.20(-1.56%) |
Apr 29, 2010 | 12.73 | 12.79 | 12.70 | 12.76 | 2,629,969 | +0.12(+0.92%) |
Apr 28, 2010 | 12.65 | 12.67 | 12.53 | 12.65 | 4,478,467 | +0.07(+0.57%) |
Apr 27, 2010 | 12.80 | 12.85 | 12.55 | 12.57 | 4,542,882 | -0.29(-2.28%) |
Apr 26, 2010 | 12.89 | 12.92 | 12.84 | 12.87 | 3,136,527 | -0.01(-0.05%) |
Apr 23, 2010 | 12.79 | 12.88 | 12.76 | 12.87 | 2,770,189 | +0.08(+0.60%) |
Apr 22, 2010 | 12.67 | 12.81 | 12.59 | 12.80 | 3,167,572 | +0.04(+0.28%) |
Apr 21, 2010 | 12.77 | 12.79 | 12.70 | 12.76 | 1,844,891 | +0.00(+0.03%) |
Apr 20, 2010 | 12.73 | 12.77 | 12.68 | 12.76 | 1,817,327 | +0.09(+0.72%) |
Apr 19, 2010 | 12.60 | 12.67 | 12.53 | 12.67 | 2,324,953 | +0.04(+0.28%) |
Apr 16, 2010 | 12.75 | 12.79 | 12.57 | 12.63 | 4,836,017 | -0.18(-1.37%) |
Apr 15, 2010 | 12.76 | 12.81 | 12.76 | 12.81 | 4,088,205 | +0.03(+0.24%) |
Apr 14, 2010 | 12.71 | 12.78 | 12.69 | 12.78 | 2,659,583 | +0.12(+0.91%) |
Apr 13, 2010 | 12.62 | 12.68 | 12.57 | 12.66 | 2,545,879 | +0.01(+0.11%) |
Apr 12, 2010 | 12.66 | 12.68 | 12.63 | 12.65 | 1,769,744 | +0.01(+0.10%) |
Apr 09, 2010 | 12.58 | 12.64 | 12.55 | 12.63 | 2,540,953 | +0.08(+0.61%) |
Apr 08, 2010 | 12.47 | 12.57 | 12.44 | 12.56 | 3,449,399 | +0.04(+0.35%) |
Apr 07, 2010 | 12.56 | 12.59 | 12.46 | 12.51 | 2,816,085 | -0.08(-0.64%) |
Apr 06, 2010 | 12.53 | 12.62 | 12.52 | 12.59 | 4,391,191 | +0.02(+0.15%) |
Apr 05, 2010 | 12.52 | 12.60 | 12.49 | 12.58 | 2,986,329 | +0.11(+0.85%) |
Apr 01, 2010 | 12.48 | 12.47 | 12.47 | 12.47 | 7,328,111 | +0.07(+0.60%) |
Mar 31, 2010 | 12.41 | 12.46 | 12.37 | 12.40 | 2,457,970 | -0.05(-0.37%) |
Mar 30, 2010 | 12.43 | 12.48 | 12.38 | 12.44 | 3,948,889 | +0.03(+0.22%) |
Mar 29, 2010 | 12.40 | 12.44 | 12.38 | 12.41 | 3,365,391 | +0.07(+0.60%) |
Mar 26, 2010 | 12.38 | 12.41 | 12.28 | 12.34 | 5,904,391 | -0.01(-0.07%) |
Mar 25, 2010 | 12.45 | 12.49 | 12.33 | 12.35 | 5,521,467 | -0.01(-0.07%) |
Mar 24, 2010 | 12.38 | 12.42 | 12.34 | 12.36 | 4,892,043 | -0.09(-0.70%) |
Mar 23, 2010 | 12.38 | 12.45 | 12.34 | 12.44 | 3,108,324 | +0.07(+0.58%) |
Mar 22, 2010 | 12.22 | 12.40 | 12.22 | 12.37 | 6,973,319 | +0.07(+0.59%) |
Mar 19, 2010 | 12.40 | 12.40 | 12.25 | 12.30 | 1,985,255 | -0.07(-0.57%) |
Mar 18, 2010 | 12.37 | 12.38 | 12.32 | 12.37 | 3,459,196 | -0.00(-0.03%) |
Mar 17, 2010 | 12.34 | 12.41 | 12.33 | 12.37 | 7,979,323 | +0.06(+0.50%) |
Mar 16, 2010 | 12.27 | 12.32 | 12.22 | 12.31 | 4,611,452 | +0.08(+0.66%) |
Mar 15, 2010 | 12.16 | 12.24 | 12.15 | 12.23 | 2,367,197 | -0.01(-0.08%) |
Mar 12, 2010 | 12.28 | 12.29 | 12.20 | 12.24 | 2,168,061 | +0.01(+0.10%) |
Mar 11, 2010 | 12.16 | 12.23 | 12.12 | 12.23 | 3,545,943 | +0.04(+0.30%) |
Mar 10, 2010 | 12.14 | 12.21 | 12.12 | 12.19 | 5,025,927 | +0.06(+0.53%) |
Mar 09, 2010 | 12.07 | 12.19 | 12.07 | 12.13 | 3,172,586 | +0.02(+0.20%) |
Mar 08, 2010 | 12.12 | 12.13 | 12.09 | 12.10 | 1,405,570 | -0.02(-0.15%) |
Mar 05, 2010 | 12.04 | 12.12 | 12.00 | 12.12 | 5,492,103 | +0.17(+1.43%) |
Mar 04, 2010 | 11.94 | 11.96 | 11.88 | 11.95 | 2,744,701 | +0.04(+0.36%) |
Mar 03, 2010 | 11.94 | 11.98 | 11.89 | 11.91 | 2,399,236 | +0.00(+0.03%) |
Mar 02, 2010 | 11.94 | 11.96 | 11.88 | 11.90 | 6,583,559 | +0.03(+0.28%) |