Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2010 | 10.57 | 10.64 | 10.48 | 10.57 | 5,910,282 | +0.02(+0.18%) |
May 27, 2010 | 10.29 | 10.56 | 10.28 | 10.55 | 5,136,355 | +0.46(+4.58%) |
May 26, 2010 | 10.40 | 10.47 | 10.08 | 10.09 | 642 | -0.26(-2.53%) |
May 25, 2010 | 10.25 | 10.37 | 10.06 | 10.35 | 4,858,552 | -0.06(-0.58%) |
May 24, 2010 | 10.46 | 10.57 | 10.38 | 10.41 | 4,143,902 | -0.10(-0.93%) |
May 21, 2010 | 10.10 | 10.51 | 10.10 | 10.51 | 5,971,196 | +0.20(+1.95%) |
May 20, 2010 | 10.32 | 10.51 | 10.28 | 10.31 | 9,523,419 | -0.31(-2.90%) |
May 19, 2010 | 10.78 | 10.84 | 10.57 | 10.62 | 6,868,337 | -0.19(-1.73%) |
May 18, 2010 | 11.06 | 11.13 | 10.79 | 10.81 | 4,711 | -0.14(-1.32%) |
May 17, 2010 | 10.89 | 11.02 | 10.77 | 10.95 | 5,387,022 | +0.05(+0.47%) |
May 14, 2010 | 10.90 | 11.09 | 10.82 | 10.90 | 7,475,996 | -0.27(-2.38%) |
May 13, 2010 | 11.47 | 11.50 | 11.13 | 11.17 | 4,503,678 | -0.30(-2.65%) |
May 12, 2010 | 11.46 | 11.51 | 11.32 | 11.47 | 4,720,615 | +0.14(+1.22%) |
May 11, 2010 | 11.38 | 11.53 | 11.32 | 11.33 | 5,495,208 | -0.13(-1.12%) |
May 10, 2010 | 11.35 | 11.46 | 11.35 | 11.46 | 7,336,646 | +0.63(+5.86%) |
May 07, 2010 | 10.88 | 10.98 | 10.52 | 10.83 | 9,429,902 | -0.12(-1.09%) |
May 06, 2010 | 11.31 | 11.39 | 9.891 | 10.94 | 1,754 | -0.42(-3.68%) |
May 05, 2010 | 11.47 | 11.51 | 11.28 | 11.36 | 4,812,922 | -0.05(-0.44%) |
May 04, 2010 | 11.54 | 11.73 | 11.27 | 11.41 | 9,162,939 | -0.49(-4.13%) |
May 03, 2010 | 11.75 | 11.96 | 11.75 | 11.91 | 9,177,845 | +0.22(+1.89%) |
Apr 30, 2010 | 11.92 | 11.95 | 11.69 | 11.69 | 3,751,229 | -0.21(-1.74%) |
Apr 29, 2010 | 11.86 | 11.96 | 11.83 | 11.89 | 4,226,782 | +0.10(+0.82%) |
Apr 28, 2010 | 11.84 | 11.85 | 11.65 | 11.80 | 4,746,069 | +0.01(+0.12%) |
Apr 27, 2010 | 11.88 | 11.94 | 11.72 | 11.78 | 6,400,608 | -0.11(-0.89%) |
Apr 26, 2010 | 11.90 | 11.96 | 11.86 | 11.89 | 4,361,042 | +0.03(+0.27%) |
Apr 23, 2010 | 11.81 | 11.86 | 11.69 | 11.86 | 2,186,243 | +0.10(+0.82%) |
Apr 22, 2010 | 11.56 | 11.81 | 11.49 | 11.76 | 3,981,465 | +0.17(+1.51%) |
Apr 21, 2010 | 11.58 | 11.63 | 11.52 | 11.58 | 19,562 | +0.00(+0.00%) |
Apr 20, 2010 | 11.56 | 11.58 | 11.49 | 11.58 | 2,491,793 | +0.11(+0.96%) |
Apr 19, 2010 | 11.37 | 11.48 | 11.31 | 11.47 | 3,229,424 | +0.08(+0.73%) |
Apr 16, 2010 | 11.57 | 11.59 | 11.36 | 11.39 | 5,281,007 | -0.22(-1.86%) |
Apr 15, 2010 | 11.55 | 11.61 | 11.49 | 11.61 | 2,601,261 | +0.06(+0.56%) |
Apr 14, 2010 | 11.40 | 11.55 | 11.39 | 11.54 | 4,329,905 | +0.12(+1.01%) |
Apr 13, 2010 | 11.41 | 11.45 | 11.37 | 11.43 | 2,592,366 | +0.02(+0.20%) |
Apr 12, 2010 | 11.41 | 11.43 | 11.36 | 11.40 | 2,123,421 | +0.03(+0.28%) |
Apr 09, 2010 | 11.35 | 11.41 | 11.29 | 11.37 | 3,321,670 | +0.06(+0.49%) |
Apr 08, 2010 | 11.37 | 11.38 | 11.24 | 11.32 | 3,283,773 | -0.05(-0.45%) |
Apr 07, 2010 | 11.41 | 11.48 | 11.34 | 11.37 | 2,706,566 | -0.03(-0.24%) |
Apr 06, 2010 | 11.36 | 11.41 | 11.32 | 11.40 | 1,720,871 | +0.08(+0.73%) |
Apr 05, 2010 | 11.29 | 11.40 | 11.26 | 11.31 | 2,974,967 | +0.06(+0.57%) |
Apr 01, 2010 | 11.04 | 11.25 | 11.25 | 11.25 | 8,590,577 | +0.00(+0.00%) |
Mar 31, 2010 | 11.32 | 11.34 | 11.22 | 11.25 | 6,853,751 | -0.10(-0.85%) |
Mar 30, 2010 | 11.28 | 11.36 | 11.23 | 11.35 | 2,733,843 | +0.10(+0.90%) |
Mar 29, 2010 | 11.23 | 11.29 | 11.21 | 11.24 | 2,075,971 | +0.07(+0.66%) |
Mar 26, 2010 | 11.26 | 11.26 | 11.11 | 11.17 | 4,480,765 | -0.05(-0.41%) |
Mar 25, 2010 | 11.35 | 11.36 | 11.21 | 11.22 | 3,121,073 | -0.06(-0.49%) |
Mar 24, 2010 | 11.35 | 11.35 | 11.20 | 11.27 | 3,704,914 | -0.08(-0.73%) |
Mar 23, 2010 | 11.34 | 11.39 | 11.21 | 11.35 | 3,164,093 | +0.10(+0.90%) |
Mar 22, 2010 | 11.25 | 11.39 | 11.19 | 11.25 | 3,493,397 | -0.03(-0.24%) |
Mar 19, 2010 | 11.23 | 11.34 | 11.12 | 11.28 | 5,497,930 | +0.07(+0.66%) |
Mar 18, 2010 | 11.22 | 11.24 | 11.14 | 11.21 | 3,078,222 | -0.06(-0.49%) |
Mar 17, 2010 | 11.12 | 11.37 | 11.12 | 11.26 | 5,223,847 | +0.18(+1.62%) |
Mar 16, 2010 | 11.01 | 11.11 | 10.94 | 11.08 | 2,866,360 | +0.07(+0.67%) |
Mar 15, 2010 | 10.98 | 11.01 | 10.95 | 11.01 | 3,236,690 | -0.03(-0.29%) |
Mar 12, 2010 | 10.88 | 11.07 | 10.81 | 11.04 | 6,288,223 | +0.19(+1.78%) |
Mar 11, 2010 | 10.61 | 10.86 | 10.53 | 10.85 | 5,268,793 | +0.22(+2.03%) |
Mar 10, 2010 | 10.52 | 10.63 | 10.46 | 10.63 | 5,370,671 | +0.14(+1.32%) |
Mar 09, 2010 | 10.55 | 10.60 | 10.47 | 10.49 | 3,077,440 | -0.06(-0.52%) |
Mar 08, 2010 | 10.58 | 10.64 | 10.54 | 10.55 | 3,662,930 | -0.01(-0.09%) |
Mar 05, 2010 | 10.55 | 10.58 | 10.49 | 10.56 | 4,903,295 | +0.06(+0.57%) |
Mar 04, 2010 | 10.48 | 10.55 | 10.44 | 10.50 | 4,650,058 | +0.02(+0.22%) |
Mar 03, 2010 | 10.54 | 10.59 | 10.47 | 10.48 | 3,153,958 | -0.02(-0.18%) |
Mar 02, 2010 | 10.71 | 10.71 | 10.46 | 10.49 | 4,076,844 | -0.17(-1.64%) |