Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2010 | 10.88 | 11.08 | 10.83 | 10.88 | 1,897,015 | -0.11(-1.04%) |
May 27, 2010 | 10.61 | 11.03 | 10.49 | 11.00 | 2,215,094 | +0.67(+6.52%) |
May 26, 2010 | 10.48 | 10.74 | 10.29 | 10.32 | 17,244 | -0.06(-0.60%) |
May 25, 2010 | 10.07 | 10.46 | 9.917 | 10.39 | 3,500,803 | +0.05(+0.45%) |
May 24, 2010 | 10.58 | 10.71 | 10.33 | 10.34 | 1,465,995 | -0.32(-3.03%) |
May 21, 2010 | 10.15 | 10.70 | 10.15 | 10.66 | 3,218,435 | +0.29(+2.77%) |
May 20, 2010 | 10.46 | 10.73 | 10.36 | 10.38 | 16,312 | -0.64(-5.78%) |
May 19, 2010 | 11.12 | 11.35 | 10.70 | 11.01 | 2,028,650 | -0.19(-1.72%) |
May 18, 2010 | 11.77 | 11.85 | 11.17 | 11.21 | 11,323 | -0.40(-3.42%) |
May 17, 2010 | 11.57 | 11.73 | 11.16 | 11.60 | 2,528,564 | +0.11(+0.95%) |
May 14, 2010 | 11.49 | 11.94 | 11.39 | 11.49 | 2,395,322 | -0.52(-4.34%) |
May 13, 2010 | 12.18 | 12.24 | 11.97 | 12.01 | 1,889,282 | -0.18(-1.45%) |
May 12, 2010 | 12.05 | 12.20 | 11.93 | 12.19 | 2,694,634 | +0.23(+1.92%) |
May 11, 2010 | 11.92 | 12.05 | 11.87 | 11.96 | 10,286 | +0.06(+0.48%) |
May 10, 2010 | 11.67 | 11.93 | 11.64 | 11.90 | 3,032,493 | +0.76(+6.83%) |
May 07, 2010 | 11.57 | 11.74 | 10.98 | 11.14 | 4,416,468 | -0.43(-3.70%) |
May 06, 2010 | 11.61 | 12.00 | 11.06 | 11.57 | 766 | -0.22(-1.90%) |
May 05, 2010 | 11.90 | 12.29 | 11.76 | 11.79 | 2,192,018 | -0.28(-2.29%) |
May 04, 2010 | 12.22 | 12.25 | 11.93 | 12.07 | 2,837,395 | -0.36(-2.90%) |
May 03, 2010 | 12.13 | 12.48 | 12.13 | 12.43 | 1,978,574 | +0.37(+3.07%) |
Apr 30, 2010 | 12.39 | 12.52 | 12.02 | 12.06 | 2,552,427 | -0.36(-2.90%) |
Apr 29, 2010 | 12.06 | 12.47 | 12.02 | 12.42 | 2,277,679 | +0.48(+4.02%) |
Apr 28, 2010 | 11.94 | 12.02 | 11.83 | 11.94 | 1,997,329 | +0.07(+0.62%) |
Apr 27, 2010 | 12.17 | 12.35 | 11.83 | 11.87 | 3,206,791 | -0.45(-3.64%) |
Apr 26, 2010 | 12.25 | 12.37 | 12.20 | 12.32 | 1,834,165 | +0.06(+0.51%) |
Apr 23, 2010 | 12.08 | 12.32 | 11.94 | 12.25 | 2,473,163 | +0.21(+1.78%) |
Apr 22, 2010 | 11.81 | 12.11 | 11.77 | 12.04 | 2,751,181 | +0.11(+0.92%) |
Apr 21, 2010 | 11.85 | 12.09 | 11.82 | 11.93 | 3,266,866 | +0.06(+0.48%) |
Apr 20, 2010 | 11.91 | 11.97 | 11.70 | 11.87 | 2,240,353 | +0.07(+0.62%) |
Apr 19, 2010 | 11.72 | 11.99 | 11.66 | 11.80 | 2,186,899 | -0.01(-0.09%) |
Apr 16, 2010 | 12.06 | 12.19 | 11.78 | 11.81 | 2,549,337 | -0.29(-2.41%) |
Apr 15, 2010 | 12.41 | 12.49 | 12.08 | 12.10 | 3,136,645 | -0.38(-3.01%) |
Apr 14, 2010 | 12.56 | 12.61 | 12.33 | 12.48 | 1,674,878 | -0.01(-0.04%) |
Apr 13, 2010 | 12.15 | 12.52 | 12.15 | 12.48 | 2,058,025 | +0.32(+2.62%) |
Apr 12, 2010 | 12.26 | 12.29 | 12.14 | 12.17 | 5,052,029 | -0.11(-0.89%) |
Apr 09, 2010 | 12.06 | 12.29 | 11.89 | 12.27 | 2,417,691 | +0.30(+2.53%) |
Apr 08, 2010 | 11.80 | 12.05 | 11.77 | 11.97 | 1,927,298 | +0.10(+0.88%) |
Apr 07, 2010 | 11.86 | 12.00 | 11.78 | 11.87 | 4,190,206 | -0.06(-0.52%) |
Apr 06, 2010 | 11.59 | 11.98 | 11.56 | 11.93 | 2,012,797 | +0.25(+2.14%) |
Apr 05, 2010 | 11.41 | 11.69 | 11.41 | 11.68 | 1,645,988 | +0.27(+2.38%) |
Apr 01, 2010 | 11.26 | 11.41 | 11.41 | 11.41 | 1,497,881 | +0.16(+1.44%) |
Mar 31, 2010 | 11.46 | 11.59 | 11.24 | 11.25 | 2,856,066 | -0.30(-2.62%) |
Mar 30, 2010 | 11.70 | 11.76 | 11.48 | 11.55 | 1,128,176 | -0.17(-1.42%) |
Mar 29, 2010 | 11.83 | 11.83 | 11.57 | 11.72 | 1,149,811 | -0.04(-0.35%) |
Mar 26, 2010 | 11.89 | 11.96 | 11.66 | 11.76 | 1,523,081 | -0.07(-0.62%) |
Mar 25, 2010 | 11.90 | 12.06 | 11.81 | 11.83 | 2,349,067 | +0.04(+0.35%) |
Mar 24, 2010 | 11.82 | 11.93 | 11.74 | 11.79 | 2,355,092 | -0.12(-1.01%) |
Mar 23, 2010 | 11.82 | 11.98 | 11.75 | 11.91 | 1,059,428 | +0.06(+0.48%) |
Mar 22, 2010 | 11.83 | 11.95 | 11.80 | 11.85 | 2,574,800 | -0.12(-1.00%) |
Mar 19, 2010 | 11.84 | 11.98 | 11.65 | 11.97 | 3,078,300 | +0.15(+1.28%) |
Mar 18, 2010 | 11.95 | 11.99 | 11.80 | 11.82 | 1,505,948 | -0.15(-1.26%) |
Mar 17, 2010 | 11.97 | 12.09 | 11.89 | 11.97 | 1,514,919 | +0.09(+0.75%) |
Mar 16, 2010 | 11.46 | 11.96 | 11.41 | 11.88 | 2,631,430 | +0.50(+4.40%) |
Mar 15, 2010 | 11.31 | 11.44 | 11.28 | 11.38 | 1,340,299 | -0.05(-0.46%) |
Mar 12, 2010 | 11.36 | 11.55 | 11.34 | 11.44 | 2,014,444 | +0.11(+1.01%) |
Mar 11, 2010 | 11.15 | 11.34 | 11.10 | 11.32 | 1,391,540 | +0.09(+0.84%) |
Mar 10, 2010 | 11.12 | 11.27 | 11.05 | 11.23 | 1,817,294 | +0.10(+0.89%) |
Mar 09, 2010 | 10.88 | 11.26 | 10.83 | 11.13 | 3,298,378 | +0.20(+1.81%) |
Mar 08, 2010 | 10.93 | 10.96 | 10.82 | 10.93 | 2,417,668 | +0.03(+0.24%) |
Mar 05, 2010 | 10.72 | 10.93 | 10.63 | 10.90 | 2,508,570 | +0.25(+2.30%) |
Mar 04, 2010 | 10.74 | 10.74 | 10.51 | 10.66 | 1,622,612 | -0.02(-0.15%) |
Mar 03, 2010 | 10.79 | 10.79 | 10.63 | 10.67 | 1,175,097 | -0.07(-0.62%) |
Mar 02, 2010 | 10.71 | 10.77 | 10.65 | 10.74 | 1,626,694 | +0.02(+0.14%) |