Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2010 | 10.65 | 10.71 | 10.55 | 10.65 | 5,869,549 | +0.02(+0.18%) |
May 27, 2010 | 10.36 | 10.63 | 10.35 | 10.63 | 5,100,956 | +0.47(+4.58%) |
May 26, 2010 | 10.48 | 10.54 | 10.15 | 10.16 | 637 | -0.26(-2.53%) |
May 25, 2010 | 10.32 | 10.44 | 10.13 | 10.42 | 4,825,068 | -0.06(-0.58%) |
May 24, 2010 | 10.53 | 10.64 | 10.45 | 10.49 | 4,115,343 | -0.10(-0.93%) |
May 21, 2010 | 10.17 | 10.58 | 10.17 | 10.58 | 5,930,043 | +0.20(+1.95%) |
May 20, 2010 | 10.39 | 10.58 | 10.35 | 10.38 | 9,457,785 | -0.31(-2.90%) |
May 19, 2010 | 10.86 | 10.91 | 10.65 | 10.69 | 6,821,002 | -0.19(-1.73%) |
May 18, 2010 | 11.13 | 11.21 | 10.87 | 10.88 | 4,678 | -0.15(-1.32%) |
May 17, 2010 | 10.97 | 11.09 | 10.84 | 11.03 | 5,349,895 | +0.05(+0.47%) |
May 14, 2010 | 10.97 | 11.17 | 10.90 | 10.97 | 7,424,473 | -0.27(-2.38%) |
May 13, 2010 | 11.55 | 11.58 | 11.21 | 11.24 | 4,472,639 | -0.31(-2.65%) |
May 12, 2010 | 11.54 | 11.59 | 11.40 | 11.55 | 4,688,082 | +0.14(+1.22%) |
May 11, 2010 | 11.46 | 11.61 | 11.40 | 11.41 | 5,457,336 | -0.13(-1.12%) |
May 10, 2010 | 11.43 | 11.54 | 11.42 | 11.54 | 7,286,083 | +0.64(+5.86%) |
May 07, 2010 | 10.96 | 11.06 | 10.59 | 10.90 | 9,364,913 | -0.12(-1.09%) |
May 06, 2010 | 11.39 | 11.47 | 9.960 | 11.02 | 1,742 | -0.42(-3.68%) |
May 05, 2010 | 11.55 | 11.59 | 11.36 | 11.44 | 4,779,752 | -0.05(-0.44%) |
May 04, 2010 | 11.62 | 11.81 | 11.35 | 11.49 | 9,099,789 | -0.50(-4.13%) |
May 03, 2010 | 11.83 | 12.04 | 11.83 | 11.99 | 9,114,593 | +0.22(+1.89%) |
Apr 30, 2010 | 12.00 | 12.04 | 11.77 | 11.77 | 3,725,376 | -0.21(-1.74%) |
Apr 29, 2010 | 11.94 | 12.04 | 11.91 | 11.98 | 4,197,652 | +0.10(+0.82%) |
Apr 28, 2010 | 11.92 | 11.93 | 11.73 | 11.88 | 4,713,359 | +0.01(+0.12%) |
Apr 27, 2010 | 11.97 | 12.03 | 11.80 | 11.86 | 6,356,496 | -0.11(-0.89%) |
Apr 26, 2010 | 11.98 | 12.04 | 11.94 | 11.97 | 4,330,987 | +0.03(+0.27%) |
Apr 23, 2010 | 11.89 | 11.94 | 11.77 | 11.94 | 2,171,176 | +0.10(+0.82%) |
Apr 22, 2010 | 11.64 | 11.90 | 11.57 | 11.84 | 3,954,026 | +0.18(+1.51%) |
Apr 21, 2010 | 11.66 | 11.72 | 11.60 | 11.66 | 19,427 | +0.00(+0.00%) |
Apr 20, 2010 | 11.64 | 11.66 | 11.57 | 11.66 | 2,474,620 | +0.11(+0.96%) |
Apr 19, 2010 | 11.45 | 11.56 | 11.39 | 11.55 | 3,207,167 | +0.08(+0.73%) |
Apr 16, 2010 | 11.65 | 11.67 | 11.44 | 11.47 | 5,244,611 | -0.22(-1.86%) |
Apr 15, 2010 | 11.63 | 11.69 | 11.57 | 11.69 | 2,583,333 | +0.06(+0.56%) |
Apr 14, 2010 | 11.48 | 11.63 | 11.47 | 11.62 | 4,300,064 | +0.12(+1.01%) |
Apr 13, 2010 | 11.49 | 11.53 | 11.45 | 11.51 | 2,574,500 | +0.02(+0.20%) |
Apr 12, 2010 | 11.49 | 11.51 | 11.44 | 11.48 | 2,108,787 | +0.03(+0.28%) |
Apr 09, 2010 | 11.43 | 11.49 | 11.36 | 11.45 | 3,298,777 | +0.06(+0.49%) |
Apr 08, 2010 | 11.45 | 11.46 | 11.32 | 11.40 | 3,261,141 | -0.05(-0.44%) |
Apr 07, 2010 | 11.49 | 11.56 | 11.42 | 11.45 | 2,687,913 | -0.03(-0.24%) |
Apr 06, 2010 | 11.44 | 11.49 | 11.40 | 11.47 | 1,709,011 | +0.08(+0.73%) |
Apr 05, 2010 | 11.37 | 11.48 | 11.34 | 11.39 | 2,954,464 | +0.06(+0.57%) |
Apr 01, 2010 | 11.12 | 11.33 | 11.33 | 11.33 | 8,531,372 | +0.00(+0.00%) |
Mar 31, 2010 | 11.40 | 11.42 | 11.30 | 11.33 | 6,806,516 | -0.10(-0.85%) |
Mar 30, 2010 | 11.35 | 11.44 | 11.30 | 11.42 | 2,715,002 | +0.10(+0.90%) |
Mar 29, 2010 | 11.31 | 11.36 | 11.28 | 11.32 | 2,061,664 | +0.07(+0.66%) |
Mar 26, 2010 | 11.34 | 11.34 | 11.19 | 11.25 | 4,449,884 | -0.05(-0.41%) |
Mar 25, 2010 | 11.43 | 11.44 | 11.28 | 11.29 | 3,099,563 | -0.06(-0.49%) |
Mar 24, 2010 | 11.42 | 11.42 | 11.28 | 11.35 | 3,679,380 | -0.08(-0.73%) |
Mar 23, 2010 | 11.42 | 11.47 | 11.29 | 11.43 | 3,142,287 | +0.10(+0.90%) |
Mar 22, 2010 | 11.33 | 11.47 | 11.27 | 11.33 | 3,469,321 | -0.03(-0.24%) |
Mar 19, 2010 | 11.30 | 11.41 | 11.19 | 11.36 | 5,460,039 | +0.07(+0.66%) |
Mar 18, 2010 | 11.30 | 11.32 | 11.22 | 11.28 | 3,057,008 | -0.06(-0.49%) |
Mar 17, 2010 | 11.19 | 11.45 | 11.19 | 11.34 | 5,187,845 | +0.18(+1.62%) |
Mar 16, 2010 | 11.09 | 11.19 | 11.02 | 11.16 | 2,846,605 | +0.07(+0.67%) |
Mar 15, 2010 | 11.05 | 11.09 | 11.03 | 11.09 | 3,214,383 | -0.03(-0.29%) |
Mar 12, 2010 | 10.96 | 11.15 | 10.89 | 11.12 | 6,244,885 | +0.19(+1.78%) |
Mar 11, 2010 | 10.68 | 10.94 | 10.60 | 10.92 | 5,232,482 | +0.22(+2.03%) |
Mar 10, 2010 | 10.59 | 10.71 | 10.53 | 10.71 | 5,333,657 | +0.14(+1.32%) |
Mar 09, 2010 | 10.63 | 10.67 | 10.54 | 10.57 | 3,056,230 | -0.06(-0.52%) |
Mar 08, 2010 | 10.65 | 10.71 | 10.61 | 10.62 | 3,637,686 | -0.01(-0.09%) |
Mar 05, 2010 | 10.63 | 10.65 | 10.56 | 10.63 | 4,869,502 | +0.06(+0.57%) |
Mar 04, 2010 | 10.55 | 10.63 | 10.52 | 10.57 | 4,618,010 | +0.02(+0.22%) |
Mar 03, 2010 | 10.61 | 10.66 | 10.54 | 10.55 | 3,132,221 | -0.02(-0.18%) |
Mar 02, 2010 | 10.78 | 10.79 | 10.53 | 10.57 | 4,048,747 | -0.18(-1.64%) |