Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2010 | 10.66 | 10.80 | 10.63 | 10.66 | 328,276 | -0.14(-1.31%) |
May 27, 2010 | 10.66 | 10.80 | 10.61 | 10.80 | 1,081,506 | +0.36(+3.43%) |
May 26, 2010 | 10.58 | 10.67 | 10.43 | 10.45 | 16,254 | -0.05(-0.51%) |
May 25, 2010 | 10.23 | 10.50 | 10.17 | 10.50 | 598,205 | +0.01(+0.06%) |
May 24, 2010 | 10.58 | 10.65 | 10.49 | 10.49 | 313,300 | -0.13(-1.26%) |
May 21, 2010 | 10.32 | 10.65 | 10.29 | 10.63 | 970,280 | +0.15(+1.46%) |
May 20, 2010 | 10.64 | 10.70 | 10.47 | 10.47 | 2,425 | -0.42(-3.83%) |
May 19, 2010 | 10.88 | 10.97 | 10.75 | 10.89 | 469,194 | -0.06(-0.54%) |
May 18, 2010 | 11.20 | 11.23 | 10.92 | 10.95 | 452,813 | -0.15(-1.37%) |
May 17, 2010 | 11.13 | 11.16 | 10.89 | 11.10 | 376,570 | -0.00(-0.04%) |
May 14, 2010 | 11.10 | 11.23 | 11.01 | 11.10 | 404,631 | -0.21(-1.83%) |
May 13, 2010 | 11.43 | 11.47 | 11.29 | 11.31 | 430,182 | -0.13(-1.14%) |
May 12, 2010 | 11.33 | 11.45 | 11.31 | 11.44 | 458,818 | +0.16(+1.42%) |
May 11, 2010 | 11.36 | 11.42 | 11.25 | 11.28 | 458,376 | -0.01(-0.12%) |
May 10, 2010 | 11.30 | 11.31 | 11.19 | 11.30 | 773,841 | +0.44(+4.04%) |
May 07, 2010 | 10.96 | 11.07 | 10.67 | 10.86 | 981,204 | -0.13(-1.20%) |
May 06, 2010 | 11.34 | 12.37 | 0.0412 | 10.99 | 1,542 | -0.35(-3.05%) |
May 05, 2010 | 11.38 | 11.48 | 11.33 | 11.34 | 1,474,699 | -0.11(-0.97%) |
May 04, 2010 | 11.59 | 11.60 | 11.40 | 11.45 | 716,501 | -0.29(-2.46%) |
May 03, 2010 | 11.64 | 11.76 | 11.62 | 11.74 | 649,133 | +0.15(+1.32%) |
Apr 30, 2010 | 11.78 | 11.79 | 11.58 | 11.58 | 369,663 | -0.19(-1.61%) |
Apr 29, 2010 | 11.72 | 11.80 | 11.70 | 11.77 | 605,286 | +0.14(+1.24%) |
Apr 28, 2010 | 11.62 | 11.66 | 11.53 | 11.63 | 545,299 | +0.08(+0.67%) |
Apr 27, 2010 | 11.78 | 11.82 | 11.53 | 11.55 | 668,638 | -0.28(-2.33%) |
Apr 26, 2010 | 11.88 | 11.90 | 11.82 | 11.83 | 661,797 | -0.05(-0.38%) |
Apr 23, 2010 | 11.78 | 11.88 | 11.76 | 11.87 | 697,857 | +0.08(+0.66%) |
Apr 22, 2010 | 11.68 | 11.80 | 11.60 | 11.79 | 660,247 | +0.04(+0.32%) |
Apr 21, 2010 | 11.79 | 11.81 | 11.69 | 11.76 | 627,761 | -0.02(-0.14%) |
Apr 20, 2010 | 11.75 | 11.78 | 11.71 | 11.77 | 485 | +0.09(+0.81%) |
Apr 19, 2010 | 11.60 | 11.68 | 11.54 | 11.68 | 867,603 | +0.03(+0.29%) |
Apr 16, 2010 | 11.78 | 11.80 | 11.58 | 11.64 | 803,935 | -0.18(-1.50%) |
Apr 15, 2010 | 11.80 | 11.85 | 11.79 | 11.82 | 765,969 | +0.01(+0.07%) |
Apr 14, 2010 | 11.74 | 11.81 | 11.71 | 11.81 | 791,318 | +0.13(+1.13%) |
Apr 13, 2010 | 11.68 | 11.70 | 11.61 | 11.68 | 615,364 | +0.01(+0.07%) |
Apr 12, 2010 | 11.68 | 11.70 | 11.65 | 11.67 | 516,297 | +0.03(+0.22%) |
Apr 09, 2010 | 11.61 | 11.65 | 11.58 | 11.65 | 502,755 | +0.07(+0.61%) |
Apr 08, 2010 | 11.51 | 11.59 | 11.47 | 11.58 | 557,999 | +0.04(+0.36%) |
Apr 07, 2010 | 11.60 | 11.60 | 11.49 | 11.54 | 577,824 | -0.06(-0.54%) |
Apr 06, 2010 | 11.55 | 11.63 | 11.54 | 11.60 | 616,240 | +0.02(+0.18%) |
Apr 05, 2010 | 11.53 | 11.58 | 11.50 | 11.58 | 555,260 | +0.10(+0.87%) |
Apr 01, 2010 | 11.49 | 11.48 | 11.48 | 11.48 | 376,754 | +0.08(+0.66%) |
Mar 31, 2010 | 11.40 | 11.45 | 11.37 | 11.40 | 317,024 | -0.03(-0.26%) |
Mar 30, 2010 | 11.46 | 11.48 | 11.40 | 11.43 | 297,269 | +0.00(+0.00%) |
Mar 29, 2010 | 11.42 | 11.45 | 11.40 | 11.43 | 401,249 | +0.07(+0.58%) |
Mar 26, 2010 | 11.39 | 11.43 | 11.32 | 11.37 | 986,180 | +0.01(+0.07%) |
Mar 25, 2010 | 11.46 | 11.50 | 11.36 | 11.36 | 577,060 | -0.02(-0.22%) |
Mar 24, 2010 | 11.40 | 11.43 | 11.37 | 11.39 | 470,373 | -0.06(-0.50%) |
Mar 23, 2010 | 11.39 | 11.45 | 11.34 | 11.44 | 422,188 | +0.08(+0.73%) |
Mar 22, 2010 | 11.24 | 11.38 | 11.23 | 11.36 | 449,968 | +0.02(+0.21%) |
Mar 19, 2010 | 11.43 | 11.43 | 11.29 | 11.34 | 333,911 | -0.06(-0.54%) |
Mar 18, 2010 | 11.42 | 11.43 | 11.36 | 11.40 | 355,571 | -0.01(-0.10%) |
Mar 17, 2010 | 11.37 | 11.44 | 11.37 | 11.41 | 464,553 | +0.06(+0.50%) |
Mar 16, 2010 | 11.29 | 11.35 | 11.26 | 11.35 | 400,170 | +0.10(+0.92%) |
Mar 15, 2010 | 11.19 | 11.26 | 11.19 | 11.25 | 309,351 | -0.00(-0.04%) |
Mar 12, 2010 | 11.30 | 11.30 | 11.22 | 11.25 | 383,940 | +0.00(+0.04%) |
Mar 11, 2010 | 11.18 | 11.25 | 11.14 | 11.25 | 242,251 | +0.04(+0.36%) |
Mar 10, 2010 | 11.17 | 11.23 | 11.15 | 11.21 | 403,947 | +0.05(+0.48%) |
Mar 09, 2010 | 11.10 | 11.20 | 11.09 | 11.15 | 365,590 | +0.02(+0.19%) |
Mar 08, 2010 | 11.15 | 11.16 | 11.12 | 11.13 | 302,267 | +0.00(+0.04%) |
Mar 05, 2010 | 11.04 | 11.14 | 11.03 | 11.13 | 432,954 | +0.14(+1.31%) |
Mar 04, 2010 | 10.98 | 10.99 | 10.93 | 10.99 | 1,282,625 | +0.04(+0.34%) |
Mar 03, 2010 | 10.98 | 11.01 | 10.92 | 10.95 | 469,798 | +0.00(+0.04%) |
Mar 02, 2010 | 10.96 | 10.99 | 10.92 | 10.94 | 1,092,571 | +0.04(+0.38%) |