Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2010 | 10.92 | 11.08 | 10.85 | 10.92 | 2,086,419 | -0.09(-0.81%) |
May 27, 2010 | 10.67 | 11.02 | 10.65 | 11.01 | 2,353,794 | +0.54(+5.13%) |
May 26, 2010 | 10.57 | 10.78 | 10.44 | 10.47 | 2,733,523 | -0.06(-0.57%) |
May 25, 2010 | 10.42 | 10.58 | 10.24 | 10.53 | 3,682,226 | -0.09(-0.84%) |
May 24, 2010 | 10.67 | 10.79 | 10.55 | 10.62 | 3,461,672 | -0.06(-0.59%) |
May 21, 2010 | 10.33 | 10.88 | 10.24 | 10.69 | 5,359,678 | +0.13(+1.24%) |
May 20, 2010 | 10.56 | 10.78 | 10.52 | 10.56 | 7,394,761 | -0.64(-5.68%) |
May 19, 2010 | 11.05 | 11.23 | 10.79 | 11.19 | 3,960,941 | +0.07(+0.63%) |
May 18, 2010 | 11.31 | 11.47 | 11.08 | 11.12 | 3,338,176 | -0.13(-1.16%) |
May 17, 2010 | 11.39 | 11.49 | 11.04 | 11.25 | 3,588,484 | -0.12(-1.06%) |
May 14, 2010 | 11.37 | 11.66 | 11.25 | 11.37 | 3,186,293 | -0.30(-2.59%) |
May 13, 2010 | 11.54 | 11.91 | 11.54 | 11.68 | 3,645,902 | +0.28(+2.44%) |
May 12, 2010 | 11.33 | 11.48 | 11.26 | 11.40 | 2,885,790 | +0.11(+0.96%) |
May 11, 2010 | 11.37 | 11.38 | 11.24 | 11.29 | 5,593,966 | -0.06(-0.55%) |
May 10, 2010 | 11.43 | 11.47 | 11.32 | 11.35 | 3,062,669 | +0.25(+2.29%) |
May 07, 2010 | 11.23 | 11.26 | 10.82 | 11.10 | 4,383,358 | -0.09(-0.80%) |
May 06, 2010 | 11.47 | 11.69 | 10.59 | 11.19 | 4,489,080 | -0.44(-3.77%) |
May 05, 2010 | 11.73 | 12.04 | 11.59 | 11.63 | 4,538,233 | -0.44(-3.68%) |
May 04, 2010 | 12.23 | 12.81 | 11.99 | 12.07 | 11,926,095 | +0.23(+1.92%) |
May 03, 2010 | 11.80 | 11.96 | 11.73 | 11.84 | 5,066,669 | +0.18(+1.57%) |
Apr 30, 2010 | 11.63 | 11.78 | 11.58 | 11.66 | 3,450,635 | -0.02(-0.19%) |
Apr 29, 2010 | 11.47 | 11.77 | 11.47 | 11.68 | 3,936,812 | +0.25(+2.18%) |
Apr 28, 2010 | 11.43 | 11.53 | 11.29 | 11.43 | 2,993,094 | +0.15(+1.31%) |
Apr 27, 2010 | 11.50 | 11.56 | 11.22 | 11.28 | 2,881,115 | -0.35(-3.01%) |
Apr 26, 2010 | 11.72 | 11.76 | 11.58 | 11.63 | 4,238,025 | -0.07(-0.62%) |
Apr 23, 2010 | 11.23 | 11.72 | 11.17 | 11.71 | 5,467,706 | +0.46(+4.10%) |
Apr 22, 2010 | 11.00 | 11.25 | 10.91 | 11.25 | 1,931,951 | +0.14(+1.28%) |
Apr 21, 2010 | 11.10 | 11.25 | 11.01 | 11.10 | 1,515,059 | +0.01(+0.13%) |
Apr 20, 2010 | 10.74 | 11.11 | 10.74 | 11.09 | 3,083,039 | +0.40(+3.71%) |
Apr 19, 2010 | 10.82 | 10.85 | 10.59 | 10.69 | 2,768,354 | -0.19(-1.75%) |
Apr 16, 2010 | 11.16 | 11.23 | 10.77 | 10.88 | 3,134,407 | -0.26(-2.32%) |
Apr 15, 2010 | 11.12 | 11.29 | 11.04 | 11.14 | 2,506,520 | -0.05(-0.43%) |
Apr 14, 2010 | 10.84 | 11.21 | 10.83 | 11.19 | 3,194,657 | +0.37(+3.39%) |
Apr 13, 2010 | 10.94 | 10.96 | 10.59 | 10.82 | 5,382,951 | -0.16(-1.47%) |
Apr 12, 2010 | 11.14 | 11.14 | 10.97 | 10.98 | 1,416,601 | -0.16(-1.43%) |
Apr 09, 2010 | 11.11 | 11.17 | 11.01 | 11.14 | 1,779,484 | +0.04(+0.35%) |
Apr 08, 2010 | 11.21 | 11.21 | 10.95 | 11.11 | 1,486,502 | -0.12(-1.03%) |
Apr 07, 2010 | 11.26 | 11.30 | 11.10 | 11.22 | 1,310,089 | -0.02(-0.19%) |
Apr 06, 2010 | 11.34 | 11.34 | 11.10 | 11.24 | 2,039,596 | -0.29(-2.47%) |
Apr 05, 2010 | 11.59 | 11.59 | 11.16 | 11.53 | 2,950,363 | +0.01(+0.11%) |
Apr 01, 2010 | 11.22 | 11.52 | 11.52 | 11.52 | 5,549,895 | +0.37(+3.34%) |
Mar 31, 2010 | 11.00 | 11.26 | 11.00 | 11.14 | 1,888,069 | -0.08(-0.71%) |
Mar 30, 2010 | 11.25 | 11.27 | 11.09 | 11.22 | 2,380,441 | +0.08(+0.76%) |
Mar 29, 2010 | 10.85 | 11.28 | 10.81 | 11.14 | 4,241,245 | +0.36(+3.32%) |
Mar 26, 2010 | 10.73 | 10.81 | 10.61 | 10.78 | 1,695,379 | +0.05(+0.47%) |
Mar 25, 2010 | 10.75 | 10.87 | 10.65 | 10.73 | 2,039,749 | +0.07(+0.63%) |
Mar 24, 2010 | 10.67 | 10.68 | 10.57 | 10.66 | 1,633,134 | -0.03(-0.32%) |
Mar 23, 2010 | 10.36 | 10.75 | 10.36 | 10.70 | 2,721,513 | +0.31(+2.98%) |
Mar 22, 2010 | 10.34 | 10.40 | 10.25 | 10.39 | 1,248,221 | +0.03(+0.33%) |
Mar 19, 2010 | 10.65 | 10.68 | 10.29 | 10.35 | 2,940,513 | -0.31(-2.92%) |
Mar 18, 2010 | 10.53 | 10.68 | 10.42 | 10.67 | 1,706,718 | +0.15(+1.47%) |
Mar 17, 2010 | 10.53 | 10.61 | 10.46 | 10.51 | 1,173,639 | -0.02(-0.18%) |
Mar 16, 2010 | 10.49 | 10.54 | 10.35 | 10.53 | 1,044,390 | +0.09(+0.90%) |
Mar 15, 2010 | 10.40 | 10.46 | 10.40 | 10.44 | 1,234,758 | -0.11(-1.05%) |
Mar 12, 2010 | 10.45 | 10.57 | 10.41 | 10.55 | 1,624,571 | +0.16(+1.54%) |
Mar 11, 2010 | 10.34 | 10.39 | 10.24 | 10.39 | 2,116,600 | +0.05(+0.51%) |
Mar 10, 2010 | 10.44 | 10.44 | 10.24 | 10.33 | 1,686,646 | -0.11(-1.04%) |
Mar 09, 2010 | 10.22 | 10.45 | 10.22 | 10.44 | 2,259,229 | +0.14(+1.31%) |
Mar 08, 2010 | 10.40 | 10.40 | 10.19 | 10.31 | 1,861,846 | -0.04(-0.42%) |
Mar 05, 2010 | 10.32 | 10.40 | 10.29 | 10.35 | 1,688,177 | +0.14(+1.42%) |
Mar 04, 2010 | 10.34 | 10.40 | 10.16 | 10.21 | 2,039,625 | -0.09(-0.89%) |
Mar 03, 2010 | 10.19 | 10.42 | 10.18 | 10.30 | 3,526,380 | +0.15(+1.48%) |
Mar 02, 2010 | 9.979 | 10.28 | 9.979 | 10.15 | 5,298,221 | +0.16(+1.57%) |