Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2010 | 11.56 | 11.68 | 11.49 | 11.56 | 3,408,370 | -0.13(-1.08%) |
May 27, 2010 | 11.52 | 11.68 | 11.49 | 11.68 | 4,585,418 | +0.38(+3.39%) |
May 26, 2010 | 11.46 | 11.58 | 11.28 | 11.30 | 6,242,333 | -0.10(-0.87%) |
May 25, 2010 | 11.09 | 11.40 | 11.04 | 11.40 | 16,024,401 | +0.02(+0.14%) |
May 24, 2010 | 11.44 | 11.56 | 11.38 | 11.38 | 3,195,182 | -0.11(-0.97%) |
May 21, 2010 | 11.18 | 11.55 | 11.16 | 11.49 | 5,425,740 | +0.13(+1.17%) |
May 20, 2010 | 11.41 | 11.60 | 11.36 | 11.36 | 9,706,924 | -0.44(-3.70%) |
May 19, 2010 | 11.82 | 11.91 | 11.66 | 11.80 | 5,096,544 | -0.08(-0.70%) |
May 18, 2010 | 12.13 | 12.17 | 11.85 | 11.88 | 4,840,302 | -0.14(-1.17%) |
May 17, 2010 | 12.07 | 12.09 | 11.80 | 12.02 | 3,594,040 | +0.00(+0.00%) |
May 14, 2010 | 12.02 | 12.17 | 11.91 | 12.02 | 4,629,791 | -0.22(-1.81%) |
May 13, 2010 | 12.38 | 12.43 | 12.23 | 12.24 | 4,626,379 | -0.15(-1.19%) |
May 12, 2010 | 12.24 | 12.41 | 12.24 | 12.39 | 3,148,261 | +0.20(+1.66%) |
May 11, 2010 | 12.30 | 12.36 | 12.18 | 12.19 | 13,194,692 | -0.05(-0.44%) |
May 10, 2010 | 12.18 | 12.26 | 12.13 | 12.24 | 5,857,956 | +0.54(+4.60%) |
May 07, 2010 | 11.86 | 11.98 | 11.53 | 11.70 | 16,112,238 | -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 | 12.26 | 12.26 | 3,462,836 | -0.13(-1.05%) |
May 04, 2010 | 12.57 | 12.57 | 12.33 | 12.39 | 4,940,939 | -0.31(-2.41%) |
May 03, 2010 | 12.62 | 12.74 | 12.58 | 12.70 | 1,968,327 | +0.14(+1.09%) |
Apr 30, 2010 | 12.76 | 12.78 | 12.55 | 12.56 | 2,738,957 | -0.20(-1.56%) |
Apr 29, 2010 | 12.73 | 12.80 | 12.70 | 12.76 | 2,629,692 | +0.12(+0.92%) |
Apr 28, 2010 | 12.65 | 12.67 | 12.53 | 12.65 | 4,477,995 | +0.07(+0.57%) |
Apr 27, 2010 | 12.80 | 12.85 | 12.55 | 12.58 | 4,542,404 | -0.29(-2.27%) |
Apr 26, 2010 | 12.89 | 12.92 | 12.85 | 12.87 | 3,136,196 | -0.01(-0.05%) |
Apr 23, 2010 | 12.79 | 12.88 | 12.76 | 12.87 | 2,769,897 | +0.08(+0.60%) |
Apr 22, 2010 | 12.68 | 12.81 | 12.59 | 12.80 | 3,167,238 | +0.04(+0.28%) |
Apr 21, 2010 | 12.77 | 12.80 | 12.70 | 12.76 | 1,844,697 | +0.00(+0.03%) |
Apr 20, 2010 | 12.73 | 12.78 | 12.69 | 12.76 | 1,817,135 | +0.09(+0.72%) |
Apr 19, 2010 | 12.60 | 12.67 | 12.53 | 12.67 | 2,324,708 | +0.04(+0.28%) |
Apr 16, 2010 | 12.75 | 12.79 | 12.57 | 12.63 | 4,835,507 | -0.18(-1.37%) |
Apr 15, 2010 | 12.76 | 12.82 | 12.76 | 12.81 | 4,087,774 | +0.03(+0.24%) |
Apr 14, 2010 | 12.71 | 12.78 | 12.69 | 12.78 | 2,659,303 | +0.12(+0.92%) |
Apr 13, 2010 | 12.63 | 12.68 | 12.57 | 12.66 | 2,545,611 | +0.01(+0.11%) |
Apr 12, 2010 | 12.66 | 12.68 | 12.63 | 12.65 | 1,769,557 | +0.01(+0.10%) |
Apr 09, 2010 | 12.58 | 12.64 | 12.56 | 12.63 | 2,540,685 | +0.08(+0.61%) |
Apr 08, 2010 | 12.47 | 12.57 | 12.44 | 12.56 | 3,449,035 | +0.04(+0.35%) |
Apr 07, 2010 | 12.57 | 12.59 | 12.46 | 12.51 | 2,815,788 | -0.08(-0.64%) |
Apr 06, 2010 | 12.53 | 12.62 | 12.53 | 12.60 | 4,390,728 | +0.02(+0.15%) |
Apr 05, 2010 | 12.52 | 12.60 | 12.49 | 12.58 | 2,986,015 | +0.11(+0.85%) |
Apr 01, 2010 | 12.48 | 12.47 | 12.47 | 12.47 | 7,327,339 | +0.07(+0.60%) |
Mar 31, 2010 | 12.41 | 12.46 | 12.37 | 12.40 | 2,457,711 | -0.05(-0.37%) |
Mar 30, 2010 | 12.43 | 12.48 | 12.38 | 12.44 | 3,948,473 | +0.03(+0.22%) |
Mar 29, 2010 | 12.40 | 12.44 | 12.39 | 12.41 | 3,365,036 | +0.07(+0.60%) |
Mar 26, 2010 | 12.38 | 12.41 | 12.28 | 12.34 | 5,903,769 | -0.01(-0.07%) |
Mar 25, 2010 | 12.45 | 12.49 | 12.33 | 12.35 | 5,520,886 | -0.01(-0.07%) |
Mar 24, 2010 | 12.38 | 12.42 | 12.34 | 12.36 | 4,891,528 | -0.09(-0.70%) |
Mar 23, 2010 | 12.38 | 12.45 | 12.34 | 12.44 | 3,107,996 | +0.07(+0.58%) |
Mar 22, 2010 | 12.22 | 12.40 | 12.22 | 12.37 | 6,972,584 | +0.07(+0.59%) |
Mar 19, 2010 | 12.41 | 12.41 | 12.25 | 12.30 | 1,985,046 | -0.07(-0.57%) |
Mar 18, 2010 | 12.37 | 12.38 | 12.32 | 12.37 | 3,458,832 | -0.00(-0.03%) |
Mar 17, 2010 | 12.34 | 12.41 | 12.33 | 12.37 | 7,978,483 | +0.06(+0.50%) |
Mar 16, 2010 | 12.27 | 12.32 | 12.22 | 12.31 | 4,610,966 | +0.08(+0.66%) |
Mar 15, 2010 | 12.16 | 12.24 | 12.15 | 12.23 | 2,366,947 | -0.01(-0.08%) |
Mar 12, 2010 | 12.28 | 12.29 | 12.20 | 12.24 | 2,167,833 | +0.01(+0.10%) |
Mar 11, 2010 | 12.16 | 12.23 | 12.12 | 12.23 | 3,545,570 | +0.04(+0.30%) |
Mar 10, 2010 | 12.14 | 12.21 | 12.12 | 12.19 | 5,025,398 | +0.06(+0.53%) |
Mar 09, 2010 | 12.07 | 12.20 | 12.07 | 12.13 | 3,172,252 | +0.02(+0.20%) |
Mar 08, 2010 | 12.12 | 12.14 | 12.09 | 12.10 | 1,405,422 | -0.02(-0.15%) |
Mar 05, 2010 | 12.04 | 12.12 | 12.01 | 12.12 | 5,491,525 | +0.17(+1.43%) |
Mar 04, 2010 | 11.94 | 11.97 | 11.88 | 11.95 | 2,744,411 | +0.04(+0.36%) |
Mar 03, 2010 | 11.94 | 11.98 | 11.89 | 11.91 | 2,398,983 | +0.00(+0.03%) |
Mar 02, 2010 | 11.94 | 11.96 | 11.88 | 11.90 | 6,582,866 | +0.03(+0.28%) |