Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2010 | 10.67 | 10.74 | 10.58 | 10.67 | 5,853,993 | +0.02(+0.18%) |
May 27, 2010 | 10.39 | 10.66 | 10.38 | 10.66 | 5,087,437 | +0.47(+4.58%) |
May 26, 2010 | 10.50 | 10.57 | 10.17 | 10.19 | 636 | -0.26(-2.53%) |
May 25, 2010 | 10.34 | 10.47 | 10.16 | 10.45 | 4,812,280 | -0.06(-0.58%) |
May 24, 2010 | 10.56 | 10.67 | 10.48 | 10.51 | 4,104,436 | -0.10(-0.93%) |
May 21, 2010 | 10.19 | 10.61 | 10.19 | 10.61 | 5,914,327 | +0.20(+1.95%) |
May 20, 2010 | 10.42 | 10.61 | 10.38 | 10.41 | 9,432,719 | -0.31(-2.90%) |
May 19, 2010 | 10.89 | 10.94 | 10.67 | 10.72 | 6,802,924 | -0.19(-1.73%) |
May 18, 2010 | 11.16 | 11.24 | 10.90 | 10.91 | 4,666 | -0.15(-1.32%) |
May 17, 2010 | 11.00 | 11.12 | 10.87 | 11.06 | 5,335,717 | +0.05(+0.47%) |
May 14, 2010 | 11.00 | 11.20 | 10.93 | 11.00 | 7,404,796 | -0.27(-2.38%) |
May 13, 2010 | 11.58 | 11.61 | 11.24 | 11.27 | 4,460,786 | -0.31(-2.65%) |
May 12, 2010 | 11.57 | 11.62 | 11.43 | 11.58 | 4,675,657 | +0.14(+1.22%) |
May 11, 2010 | 11.49 | 11.64 | 11.43 | 11.44 | 5,442,873 | -0.13(-1.12%) |
May 10, 2010 | 11.46 | 11.57 | 11.45 | 11.57 | 7,266,773 | +0.64(+5.86%) |
May 07, 2010 | 10.99 | 11.09 | 10.62 | 10.93 | 9,340,094 | -0.12(-1.09%) |
May 06, 2010 | 11.42 | 11.50 | 9.986 | 11.05 | 1,737 | -0.42(-3.68%) |
May 05, 2010 | 11.58 | 11.62 | 11.39 | 11.47 | 4,767,085 | -0.05(-0.44%) |
May 04, 2010 | 11.65 | 11.84 | 11.38 | 11.52 | 9,075,672 | -0.50(-4.13%) |
May 03, 2010 | 11.86 | 12.08 | 11.86 | 12.02 | 9,090,437 | +0.22(+1.89%) |
Apr 30, 2010 | 12.03 | 12.07 | 11.80 | 11.80 | 3,715,503 | -0.21(-1.74%) |
Apr 29, 2010 | 11.97 | 12.07 | 11.95 | 12.01 | 4,186,527 | +0.10(+0.82%) |
Apr 28, 2010 | 11.96 | 11.97 | 11.76 | 11.91 | 4,700,868 | +0.01(+0.12%) |
Apr 27, 2010 | 12.00 | 12.06 | 11.83 | 11.90 | 6,339,649 | -0.11(-0.89%) |
Apr 26, 2010 | 12.01 | 12.08 | 11.97 | 12.00 | 4,319,509 | +0.03(+0.27%) |
Apr 23, 2010 | 11.92 | 11.97 | 11.80 | 11.97 | 2,165,422 | +0.10(+0.82%) |
Apr 22, 2010 | 11.67 | 11.93 | 11.60 | 11.87 | 3,943,547 | +0.18(+1.51%) |
Apr 21, 2010 | 11.70 | 11.75 | 11.63 | 11.70 | 19,376 | +0.00(+0.00%) |
Apr 20, 2010 | 11.67 | 11.70 | 11.60 | 11.70 | 2,468,062 | +0.11(+0.96%) |
Apr 19, 2010 | 11.48 | 11.59 | 11.42 | 11.58 | 3,198,667 | +0.08(+0.73%) |
Apr 16, 2010 | 11.68 | 11.70 | 11.47 | 11.50 | 5,230,712 | -0.22(-1.86%) |
Apr 15, 2010 | 11.66 | 11.72 | 11.60 | 11.72 | 2,576,487 | +0.06(+0.56%) |
Apr 14, 2010 | 11.51 | 11.66 | 11.50 | 11.65 | 4,288,668 | +0.12(+1.01%) |
Apr 13, 2010 | 11.52 | 11.56 | 11.48 | 11.54 | 2,567,677 | +0.02(+0.20%) |
Apr 12, 2010 | 11.52 | 11.54 | 11.47 | 11.51 | 2,103,198 | +0.03(+0.28%) |
Apr 09, 2010 | 11.46 | 11.52 | 11.39 | 11.48 | 3,290,035 | +0.06(+0.49%) |
Apr 08, 2010 | 11.48 | 11.49 | 11.35 | 11.43 | 3,252,499 | -0.05(-0.44%) |
Apr 07, 2010 | 11.52 | 11.59 | 11.45 | 11.48 | 2,680,789 | -0.03(-0.24%) |
Apr 06, 2010 | 11.47 | 11.52 | 11.43 | 11.51 | 1,704,482 | +0.08(+0.73%) |
Apr 05, 2010 | 11.40 | 11.51 | 11.37 | 11.42 | 2,946,634 | +0.06(+0.57%) |
Apr 01, 2010 | 11.15 | 11.36 | 11.36 | 11.36 | 8,508,762 | +0.00(+0.00%) |
Mar 31, 2010 | 11.43 | 11.45 | 11.33 | 11.36 | 6,788,477 | -0.10(-0.85%) |
Mar 30, 2010 | 11.38 | 11.47 | 11.33 | 11.45 | 2,707,806 | +0.10(+0.90%) |
Mar 29, 2010 | 11.34 | 11.39 | 11.31 | 11.35 | 2,056,200 | +0.07(+0.66%) |
Mar 26, 2010 | 11.37 | 11.37 | 11.22 | 11.28 | 4,438,091 | -0.05(-0.41%) |
Mar 25, 2010 | 11.46 | 11.47 | 11.31 | 11.32 | 3,091,348 | -0.06(-0.49%) |
Mar 24, 2010 | 11.45 | 11.45 | 11.31 | 11.38 | 3,669,629 | -0.08(-0.73%) |
Mar 23, 2010 | 11.45 | 11.50 | 11.32 | 11.46 | 3,133,959 | +0.10(+0.90%) |
Mar 22, 2010 | 11.36 | 11.50 | 11.30 | 11.36 | 3,460,126 | -0.03(-0.24%) |
Mar 19, 2010 | 11.33 | 11.44 | 11.22 | 11.39 | 5,445,569 | +0.07(+0.66%) |
Mar 18, 2010 | 11.33 | 11.35 | 11.25 | 11.31 | 3,048,906 | -0.06(-0.49%) |
Mar 17, 2010 | 11.22 | 11.48 | 11.22 | 11.37 | 5,174,096 | +0.18(+1.62%) |
Mar 16, 2010 | 11.12 | 11.22 | 11.05 | 11.19 | 2,839,061 | +0.07(+0.67%) |
Mar 15, 2010 | 11.08 | 11.12 | 11.05 | 11.12 | 3,205,864 | -0.03(-0.29%) |
Mar 12, 2010 | 10.99 | 11.18 | 10.92 | 11.15 | 6,228,335 | +0.20(+1.78%) |
Mar 11, 2010 | 10.71 | 10.97 | 10.63 | 10.95 | 5,218,614 | +0.22(+2.03%) |
Mar 10, 2010 | 10.62 | 10.73 | 10.56 | 10.73 | 5,319,522 | +0.14(+1.32%) |
Mar 09, 2010 | 10.66 | 10.70 | 10.57 | 10.59 | 3,048,131 | -0.06(-0.52%) |
Mar 08, 2010 | 10.68 | 10.74 | 10.64 | 10.65 | 3,628,045 | -0.01(-0.09%) |
Mar 05, 2010 | 10.66 | 10.68 | 10.59 | 10.66 | 4,856,597 | +0.06(+0.57%) |
Mar 04, 2010 | 10.58 | 10.66 | 10.54 | 10.60 | 4,605,771 | +0.02(+0.22%) |
Mar 03, 2010 | 10.64 | 10.69 | 10.57 | 10.58 | 3,123,920 | -0.02(-0.18%) |
Mar 02, 2010 | 10.81 | 10.82 | 10.56 | 10.59 | 4,038,017 | -0.18(-1.64%) |