Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2010 | 10.75 | 10.88 | 10.56 | 10.75 | 2,263,065 | +0.02(+0.19%) |
May 27, 2010 | 10.50 | 10.75 | 10.38 | 10.73 | 1,749,445 | +0.45(+4.35%) |
May 26, 2010 | 10.28 | 10.68 | 10.23 | 10.28 | 6,913 | -0.14(-1.34%) |
May 25, 2010 | 10.09 | 10.45 | 10.06 | 10.42 | 2,794,925 | -0.04(-0.42%) |
May 24, 2010 | 10.69 | 10.72 | 10.43 | 10.47 | 2,297,926 | -0.27(-2.55%) |
May 21, 2010 | 10.05 | 10.76 | 9.812 | 10.74 | 4,503,026 | +0.55(+5.43%) |
May 20, 2010 | 10.08 | 10.46 | 10.05 | 10.19 | 19,904 | -0.22(-2.09%) |
May 19, 2010 | 10.54 | 10.69 | 10.20 | 10.41 | 1,754,861 | -0.17(-1.59%) |
May 18, 2010 | 10.95 | 10.99 | 10.50 | 10.57 | 6,510 | -0.19(-1.78%) |
May 17, 2010 | 10.92 | 11.00 | 10.43 | 10.77 | 2,778,868 | -0.09(-0.79%) |
May 14, 2010 | 10.85 | 11.04 | 10.73 | 10.85 | 1,693,825 | -0.29(-2.58%) |
May 13, 2010 | 11.34 | 11.37 | 11.07 | 11.14 | 1,938,221 | -0.24(-2.07%) |
May 12, 2010 | 11.20 | 11.40 | 11.09 | 11.37 | 1,682,239 | +0.22(+1.97%) |
May 11, 2010 | 11.17 | 11.30 | 11.09 | 11.15 | 26,213 | +0.11(+1.03%) |
May 10, 2010 | 10.78 | 11.05 | 10.74 | 11.04 | 1,992,355 | +0.70(+6.74%) |
May 07, 2010 | 10.43 | 10.57 | 10.05 | 10.34 | 2,878,319 | +0.07(+0.73%) |
May 06, 2010 | 10.63 | 10.73 | 10.03 | 10.27 | 2,841,042 | -0.45(-4.24%) |
May 05, 2010 | 10.57 | 10.86 | 10.56 | 10.72 | 1,809,715 | -0.01(-0.07%) |
May 04, 2010 | 10.84 | 10.89 | 10.62 | 10.73 | 1,956,596 | -0.29(-2.65%) |
May 03, 2010 | 10.77 | 11.05 | 10.77 | 11.02 | 1,698,477 | +0.27(+2.55%) |
Apr 30, 2010 | 11.17 | 11.27 | 10.74 | 10.75 | 1,382,358 | -0.41(-3.70%) |
Apr 29, 2010 | 10.89 | 11.19 | 10.82 | 11.16 | 2,020,047 | +0.34(+3.13%) |
Apr 28, 2010 | 11.02 | 11.02 | 10.74 | 10.82 | 2,045,614 | -0.07(-0.67%) |
Apr 27, 2010 | 11.20 | 11.28 | 10.87 | 10.89 | 1,497,233 | -0.34(-3.01%) |
Apr 26, 2010 | 11.16 | 11.31 | 11.14 | 11.23 | 1,137,366 | +0.07(+0.66%) |
Apr 23, 2010 | 10.97 | 11.26 | 10.88 | 11.16 | 2,272,796 | +0.17(+1.54%) |
Apr 22, 2010 | 10.72 | 11.03 | 10.67 | 10.99 | 2,582,445 | +0.18(+1.66%) |
Apr 21, 2010 | 10.69 | 10.85 | 10.64 | 10.81 | 3,439,961 | +0.10(+0.96%) |
Apr 20, 2010 | 10.74 | 10.78 | 10.54 | 10.71 | 3,487,354 | -0.01(-0.05%) |
Apr 19, 2010 | 10.69 | 10.87 | 10.60 | 10.71 | 2,467,306 | +0.00(+0.00%) |
Apr 16, 2010 | 10.90 | 10.95 | 10.67 | 10.71 | 2,275,093 | -0.20(-1.81%) |
Apr 15, 2010 | 11.16 | 11.20 | 10.89 | 10.91 | 1,486,349 | -0.31(-2.74%) |
Apr 14, 2010 | 11.36 | 11.39 | 11.18 | 11.22 | 2,910,848 | -0.09(-0.77%) |
Apr 13, 2010 | 10.97 | 11.37 | 10.95 | 11.30 | 2,374,340 | +0.32(+2.89%) |
Apr 12, 2010 | 11.15 | 11.15 | 10.99 | 10.99 | 1,808,616 | -0.10(-0.92%) |
Apr 09, 2010 | 11.07 | 11.14 | 10.90 | 11.09 | 3,236,498 | +0.05(+0.46%) |
Apr 08, 2010 | 11.05 | 11.17 | 10.98 | 11.04 | 1,464,157 | +0.00(+0.02%) |
Apr 07, 2010 | 11.31 | 11.40 | 10.98 | 11.04 | 1,929,059 | -0.34(-2.97%) |
Apr 06, 2010 | 11.25 | 11.42 | 11.16 | 11.37 | 1,469,270 | +0.17(+1.51%) |
Apr 05, 2010 | 11.15 | 11.29 | 11.09 | 11.20 | 1,389,610 | +0.08(+0.69%) |
Apr 01, 2010 | 11.15 | 11.13 | 11.13 | 11.13 | 3,415,019 | +0.08(+0.72%) |
Mar 31, 2010 | 11.01 | 11.14 | 10.97 | 11.05 | 1,846,403 | +0.03(+0.23%) |
Mar 30, 2010 | 11.10 | 11.12 | 10.94 | 11.02 | 2,448,137 | -0.06(-0.53%) |
Mar 29, 2010 | 11.08 | 11.14 | 10.96 | 11.08 | 1,168,165 | +0.00(+0.02%) |
Mar 26, 2010 | 11.32 | 11.32 | 11.04 | 11.08 | 2,164,462 | -0.20(-1.81%) |
Mar 25, 2010 | 11.43 | 11.53 | 11.26 | 11.28 | 1,832,570 | -0.03(-0.25%) |
Mar 24, 2010 | 11.46 | 11.50 | 11.28 | 11.31 | 1,484,880 | -0.16(-1.43%) |
Mar 23, 2010 | 11.44 | 11.59 | 11.37 | 11.48 | 1,882,295 | +0.07(+0.65%) |
Mar 22, 2010 | 10.92 | 11.45 | 10.89 | 11.40 | 1,887,397 | +0.44(+4.04%) |
Mar 19, 2010 | 11.42 | 11.42 | 10.95 | 10.96 | 3,083,701 | -0.42(-3.69%) |
Mar 18, 2010 | 11.21 | 11.39 | 11.18 | 11.38 | 1,503,733 | +0.15(+1.34%) |
Mar 17, 2010 | 11.26 | 11.32 | 11.17 | 11.23 | 1,681,047 | -0.04(-0.34%) |
Mar 16, 2010 | 11.08 | 11.28 | 10.98 | 11.27 | 3,099,510 | +0.20(+1.80%) |
Mar 15, 2010 | 11.01 | 11.11 | 10.98 | 11.07 | 1,084,887 | +0.05(+0.44%) |
Mar 12, 2010 | 11.04 | 11.07 | 10.88 | 11.02 | 1,951,018 | -0.01(-0.07%) |
Mar 11, 2010 | 10.99 | 11.03 | 10.86 | 11.03 | 1,708,841 | +0.01(+0.07%) |
Mar 10, 2010 | 11.19 | 11.20 | 11.00 | 11.02 | 2,820,601 | -0.07(-0.60%) |
Mar 09, 2010 | 10.91 | 11.26 | 10.79 | 11.08 | 2,356,093 | +0.16(+1.45%) |
Mar 08, 2010 | 10.86 | 10.97 | 10.72 | 10.93 | 1,318,450 | +0.09(+0.85%) |
Mar 05, 2010 | 10.75 | 10.85 | 10.67 | 10.83 | 1,814,522 | +0.18(+1.66%) |
Mar 04, 2010 | 10.71 | 10.71 | 10.58 | 10.66 | 1,333,373 | +0.01(+0.05%) |
Mar 03, 2010 | 10.85 | 10.91 | 10.63 | 10.65 | 1,689,367 | -0.20(-1.89%) |
Mar 02, 2010 | 10.83 | 10.91 | 10.77 | 10.86 | 1,043,166 | +0.02(+0.19%) |