Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2010 | 10.54 | 10.61 | 10.45 | 10.54 | 5,925,987 | +0.02(+0.18%) |
May 27, 2010 | 10.26 | 10.53 | 10.25 | 10.53 | 5,150,004 | +0.46(+4.58%) |
May 26, 2010 | 10.38 | 10.44 | 10.05 | 10.06 | 644 | -0.26(-2.53%) |
May 25, 2010 | 10.22 | 10.34 | 10.04 | 10.33 | 4,871,463 | -0.06(-0.58%) |
May 24, 2010 | 10.43 | 10.54 | 10.35 | 10.39 | 4,154,913 | -0.10(-0.93%) |
May 21, 2010 | 10.07 | 10.48 | 10.07 | 10.48 | 5,987,063 | +0.20(+1.95%) |
May 20, 2010 | 10.29 | 10.48 | 10.26 | 10.28 | 9,548,725 | -0.31(-2.90%) |
May 19, 2010 | 10.75 | 10.81 | 10.54 | 10.59 | 6,886,588 | -0.19(-1.73%) |
May 18, 2010 | 11.03 | 11.10 | 10.76 | 10.78 | 4,723 | -0.14(-1.32%) |
May 17, 2010 | 10.87 | 10.99 | 10.74 | 10.92 | 5,401,337 | +0.05(+0.47%) |
May 14, 2010 | 10.87 | 11.06 | 10.80 | 10.87 | 7,495,862 | -0.27(-2.38%) |
May 13, 2010 | 11.44 | 11.47 | 11.10 | 11.14 | 4,515,645 | -0.30(-2.65%) |
May 12, 2010 | 11.43 | 11.48 | 11.29 | 11.44 | 4,733,159 | +0.14(+1.22%) |
May 11, 2010 | 11.35 | 11.50 | 11.29 | 11.30 | 5,509,811 | -0.13(-1.12%) |
May 10, 2010 | 11.32 | 11.43 | 11.32 | 11.43 | 7,356,142 | +0.63(+5.86%) |
May 07, 2010 | 10.85 | 10.95 | 10.49 | 10.80 | 9,454,960 | -0.12(-1.09%) |
May 06, 2010 | 11.28 | 11.36 | 9.865 | 10.92 | 1,758 | -0.42(-3.68%) |
May 05, 2010 | 11.44 | 11.48 | 11.25 | 11.33 | 4,825,712 | -0.05(-0.44%) |
May 04, 2010 | 11.51 | 11.70 | 11.24 | 11.38 | 9,187,287 | -0.49(-4.13%) |
May 03, 2010 | 11.72 | 11.93 | 11.72 | 11.87 | 9,202,233 | +0.22(+1.89%) |
Apr 30, 2010 | 11.89 | 11.92 | 11.65 | 11.65 | 3,761,197 | -0.21(-1.74%) |
Apr 29, 2010 | 11.83 | 11.93 | 11.80 | 11.86 | 4,238,014 | +0.10(+0.82%) |
Apr 28, 2010 | 11.81 | 11.82 | 11.62 | 11.76 | 4,758,680 | +0.01(+0.12%) |
Apr 27, 2010 | 11.85 | 11.91 | 11.69 | 11.75 | 6,417,616 | -0.11(-0.89%) |
Apr 26, 2010 | 11.87 | 11.93 | 11.82 | 11.86 | 4,372,631 | +0.03(+0.27%) |
Apr 23, 2010 | 11.77 | 11.83 | 11.66 | 11.82 | 2,192,052 | +0.10(+0.82%) |
Apr 22, 2010 | 11.53 | 11.78 | 11.46 | 11.73 | 3,992,045 | +0.17(+1.51%) |
Apr 21, 2010 | 11.55 | 11.60 | 11.48 | 11.55 | 19,614 | +0.00(+0.00%) |
Apr 20, 2010 | 11.53 | 11.55 | 11.46 | 11.55 | 2,498,414 | +0.11(+0.96%) |
Apr 19, 2010 | 11.34 | 11.45 | 11.28 | 11.44 | 3,238,005 | +0.08(+0.73%) |
Apr 16, 2010 | 11.54 | 11.56 | 11.33 | 11.36 | 5,295,040 | -0.22(-1.86%) |
Apr 15, 2010 | 11.52 | 11.58 | 11.46 | 11.58 | 2,608,173 | +0.06(+0.56%) |
Apr 14, 2010 | 11.37 | 11.52 | 11.36 | 11.51 | 4,341,411 | +0.11(+1.01%) |
Apr 13, 2010 | 11.38 | 11.42 | 11.34 | 11.40 | 2,599,255 | +0.02(+0.20%) |
Apr 12, 2010 | 11.38 | 11.40 | 11.33 | 11.37 | 2,129,064 | +0.03(+0.28%) |
Apr 09, 2010 | 11.32 | 11.38 | 11.26 | 11.34 | 3,330,496 | +0.06(+0.49%) |
Apr 08, 2010 | 11.34 | 11.35 | 11.21 | 11.29 | 3,292,499 | -0.05(-0.45%) |
Apr 07, 2010 | 11.38 | 11.45 | 11.31 | 11.34 | 2,713,758 | -0.03(-0.24%) |
Apr 06, 2010 | 11.33 | 11.38 | 11.29 | 11.37 | 1,725,444 | +0.08(+0.73%) |
Apr 05, 2010 | 11.26 | 11.37 | 11.23 | 11.28 | 2,982,872 | +0.06(+0.57%) |
Apr 01, 2010 | 11.01 | 11.22 | 11.22 | 11.22 | 8,613,404 | +0.00(+0.00%) |
Mar 31, 2010 | 11.29 | 11.31 | 11.19 | 11.22 | 6,871,963 | -0.10(-0.85%) |
Mar 30, 2010 | 11.25 | 11.33 | 11.20 | 11.32 | 2,741,107 | +0.10(+0.90%) |
Mar 29, 2010 | 11.20 | 11.26 | 11.18 | 11.21 | 2,081,487 | +0.07(+0.66%) |
Mar 26, 2010 | 11.23 | 11.23 | 11.08 | 11.14 | 4,492,672 | -0.05(-0.41%) |
Mar 25, 2010 | 11.32 | 11.33 | 11.18 | 11.19 | 3,129,367 | -0.06(-0.49%) |
Mar 24, 2010 | 11.32 | 11.32 | 11.17 | 11.24 | 3,714,759 | -0.08(-0.73%) |
Mar 23, 2010 | 11.31 | 11.36 | 11.18 | 11.32 | 3,172,501 | +0.10(+0.90%) |
Mar 22, 2010 | 11.22 | 11.36 | 11.16 | 11.22 | 3,502,679 | -0.03(-0.24%) |
Mar 19, 2010 | 11.20 | 11.31 | 11.09 | 11.25 | 5,512,539 | +0.07(+0.66%) |
Mar 18, 2010 | 11.19 | 11.21 | 11.11 | 11.18 | 3,086,402 | -0.06(-0.49%) |
Mar 17, 2010 | 11.09 | 11.34 | 11.09 | 11.23 | 5,237,729 | +0.18(+1.62%) |
Mar 16, 2010 | 10.98 | 11.08 | 10.92 | 11.05 | 2,873,976 | +0.07(+0.67%) |
Mar 15, 2010 | 10.95 | 10.98 | 10.92 | 10.98 | 3,245,291 | -0.03(-0.29%) |
Mar 12, 2010 | 10.85 | 11.04 | 10.78 | 11.01 | 6,304,932 | +0.19(+1.78%) |
Mar 11, 2010 | 10.58 | 10.83 | 10.50 | 10.82 | 5,282,794 | +0.22(+2.03%) |
Mar 10, 2010 | 10.49 | 10.60 | 10.43 | 10.60 | 5,384,942 | +0.14(+1.32%) |
Mar 09, 2010 | 10.53 | 10.57 | 10.44 | 10.47 | 3,085,617 | -0.06(-0.52%) |
Mar 08, 2010 | 10.55 | 10.61 | 10.51 | 10.52 | 3,672,664 | -0.01(-0.09%) |
Mar 05, 2010 | 10.53 | 10.55 | 10.46 | 10.53 | 4,916,324 | +0.06(+0.57%) |
Mar 04, 2010 | 10.45 | 10.53 | 10.42 | 10.47 | 4,662,414 | +0.02(+0.22%) |
Mar 03, 2010 | 10.51 | 10.56 | 10.44 | 10.45 | 3,162,339 | -0.02(-0.17%) |
Mar 02, 2010 | 10.68 | 10.69 | 10.43 | 10.47 | 4,087,677 | -0.17(-1.64%) |