Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2010 | 10.27 | 10.31 | 9.931 | 9.992 | 2,893,453 | -0.28(-2.73%) |
May 27, 2010 | 9.992 | 10.28 | 9.940 | 10.27 | 3,524,340 | +0.56(+5.78%) |
May 26, 2010 | 9.747 | 10.03 | 9.694 | 9.711 | 5,562,966 | +0.11(+1.19%) |
May 25, 2010 | 9.422 | 9.637 | 9.185 | 9.597 | 6,364,150 | -0.11(-1.08%) |
May 24, 2010 | 9.773 | 10.05 | 9.703 | 9.703 | 2,809,890 | -0.19(-1.95%) |
May 21, 2010 | 9.711 | 10.17 | 9.580 | 9.896 | 5,059,670 | +0.03(+0.27%) |
May 20, 2010 | 9.843 | 10.13 | 9.782 | 9.869 | 6,528,849 | -0.31(-3.02%) |
May 19, 2010 | 9.808 | 10.25 | 9.720 | 10.18 | 6,379,922 | +0.28(+2.84%) |
May 18, 2010 | 10.40 | 10.40 | 9.826 | 9.896 | 5,339,486 | -0.38(-3.67%) |
May 17, 2010 | 10.26 | 10.34 | 9.799 | 10.27 | 6,002,568 | -0.01(-0.09%) |
May 14, 2010 | 10.18 | 10.29 | 9.948 | 10.28 | 6,695,623 | -0.03(-0.26%) |
May 13, 2010 | 10.67 | 10.78 | 10.18 | 10.31 | 6,584,151 | -0.36(-3.37%) |
May 12, 2010 | 10.27 | 10.77 | 10.24 | 10.67 | 5,371,665 | +0.46(+4.56%) |
May 11, 2010 | 10.41 | 10.48 | 10.18 | 10.20 | 6,786,325 | -0.23(-2.19%) |
May 10, 2010 | 10.33 | 10.66 | 10.27 | 10.43 | 4,656,255 | +0.46(+4.57%) |
May 07, 2010 | 10.35 | 10.49 | 9.694 | 9.975 | 8,326,666 | -0.49(-4.69%) |
May 06, 2010 | 10.63 | 10.96 | 9.659 | 10.47 | 5,127,400 | -0.28(-2.61%) |
May 05, 2010 | 10.97 | 11.12 | 10.63 | 10.75 | 4,460,104 | -0.20(-1.84%) |
May 04, 2010 | 11.33 | 11.33 | 10.85 | 10.95 | 5,750,816 | -0.52(-4.51%) |
May 03, 2010 | 11.59 | 11.66 | 11.25 | 11.47 | 3,674,778 | +0.17(+1.47%) |
Apr 30, 2010 | 11.89 | 11.97 | 11.29 | 11.30 | 7,128,643 | -0.62(-5.17%) |
Apr 29, 2010 | 11.90 | 12.04 | 11.78 | 11.92 | 3,643,075 | +0.07(+0.61%) |
Apr 28, 2010 | 11.78 | 11.90 | 11.62 | 11.84 | 4,736,535 | +0.16(+1.35%) |
Apr 27, 2010 | 11.91 | 12.06 | 11.68 | 11.69 | 5,398,329 | -0.26(-2.20%) |
Apr 26, 2010 | 11.53 | 12.19 | 11.53 | 11.95 | 6,241,256 | +0.37(+3.18%) |
Apr 23, 2010 | 11.58 | 11.66 | 11.27 | 11.58 | 5,674,061 | +0.01(+0.08%) |
Apr 22, 2010 | 11.23 | 11.69 | 10.89 | 11.57 | 9,079,441 | +0.07(+0.61%) |
Apr 21, 2010 | 11.58 | 11.83 | 11.26 | 11.50 | 5,107,781 | +0.03(+0.23%) |
Apr 20, 2010 | 11.24 | 11.49 | 11.23 | 11.47 | 3,046,454 | +0.33(+2.99%) |
Apr 19, 2010 | 11.03 | 11.24 | 10.92 | 11.14 | 4,317,528 | -0.02(-0.16%) |
Apr 16, 2010 | 11.30 | 11.30 | 11.04 | 11.16 | 5,176,249 | -0.28(-2.45%) |
Apr 15, 2010 | 11.27 | 11.49 | 11.25 | 11.44 | 3,813,640 | +0.07(+0.62%) |
Apr 14, 2010 | 10.91 | 11.40 | 10.89 | 11.37 | 7,710,767 | +0.66(+6.14%) |
Apr 13, 2010 | 10.54 | 10.75 | 10.50 | 10.71 | 4,077,257 | +0.18(+1.67%) |
Apr 12, 2010 | 10.31 | 10.57 | 10.25 | 10.54 | 4,754,269 | +0.39(+3.89%) |
Apr 09, 2010 | 10.23 | 10.28 | 10.11 | 10.14 | 3,529,170 | -0.02(-0.17%) |
Apr 08, 2010 | 10.42 | 10.42 | 10.12 | 10.16 | 3,616,320 | -0.30(-2.86%) |
Apr 07, 2010 | 10.32 | 10.53 | 10.22 | 10.46 | 3,673,749 | +0.11(+1.03%) |
Apr 06, 2010 | 10.26 | 10.35 | 10.16 | 10.35 | 3,487,599 | +0.00(+0.00%) |
Apr 05, 2010 | 10.15 | 10.35 | 10.08 | 10.35 | 2,355,638 | +0.29(+2.88%) |
Apr 01, 2010 | 10.20 | 10.06 | 10.06 | 10.06 | 1,967,674 | -0.05(-0.52%) |
Mar 31, 2010 | 10.07 | 10.21 | 10.01 | 10.12 | 3,128,324 | -0.09(-0.86%) |
Mar 30, 2010 | 10.14 | 10.25 | 10.04 | 10.20 | 2,237,078 | +0.08(+0.78%) |
Mar 29, 2010 | 10.08 | 10.26 | 10.08 | 10.12 | 3,262,406 | +0.06(+0.61%) |
Mar 26, 2010 | 10.39 | 10.47 | 10.02 | 10.06 | 4,393,722 | -0.27(-2.63%) |
Mar 25, 2010 | 10.41 | 10.50 | 10.16 | 10.33 | 5,280,594 | +0.00(+0.00%) |
Mar 24, 2010 | 10.47 | 10.47 | 10.14 | 10.33 | 6,416,808 | -0.13(-1.26%) |
Mar 23, 2010 | 10.49 | 10.62 | 10.37 | 10.47 | 4,858,731 | +0.04(+0.42%) |
Mar 22, 2010 | 10.19 | 10.50 | 10.13 | 10.42 | 3,362,515 | +0.06(+0.59%) |
Mar 19, 2010 | 10.53 | 10.54 | 10.19 | 10.36 | 7,533,597 | -0.23(-2.15%) |
Mar 18, 2010 | 10.80 | 10.88 | 10.40 | 10.59 | 7,035,222 | -0.25(-2.27%) |
Mar 17, 2010 | 10.86 | 11.01 | 10.82 | 10.83 | 3,657,614 | +0.04(+0.41%) |
Mar 16, 2010 | 10.83 | 10.94 | 10.70 | 10.79 | 3,704,829 | -0.04(-0.41%) |
Mar 15, 2010 | 10.75 | 10.88 | 10.73 | 10.83 | 2,126,164 | -0.07(-0.64%) |
Mar 12, 2010 | 10.93 | 10.99 | 10.81 | 10.90 | 3,782,819 | +0.05(+0.49%) |
Mar 11, 2010 | 10.84 | 10.86 | 10.68 | 10.85 | 2,206,181 | +0.00(+0.00%) |
Mar 10, 2010 | 10.75 | 10.93 | 10.73 | 10.85 | 3,372,583 | +0.09(+0.81%) |
Mar 09, 2010 | 10.52 | 10.88 | 10.51 | 10.76 | 5,124,184 | +0.12(+1.15%) |
Mar 08, 2010 | 10.62 | 10.68 | 10.40 | 10.64 | 3,134,171 | +0.01(+0.08%) |
Mar 05, 2010 | 10.56 | 10.70 | 10.46 | 10.63 | 3,365,680 | +0.12(+1.17%) |
Mar 04, 2010 | 10.63 | 10.63 | 10.32 | 10.51 | 2,482,498 | +0.00(+0.00%) |
Mar 03, 2010 | 10.63 | 10.87 | 10.40 | 10.51 | 3,208,643 | -0.11(-1.07%) |
Mar 02, 2010 | 10.54 | 10.79 | 10.51 | 10.62 | 4,725,242 | +0.13(+1.25%) |