Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2010 | 11.26 | 11.40 | 11.23 | 11.36 | 1,317,269 | +0.05(+0.44%) |
May 28, 2010 | 11.32 | 11.38 | 11.19 | 11.31 | 3,317,122 | -0.04(-0.35%) |
May 27, 2010 | 11.15 | 11.48 | 11.11 | 11.35 | 4,632,527 | +0.20(+1.79%) |
May 26, 2010 | 11.34 | 11.35 | 11.13 | 11.15 | 4,126,771 | -0.06(-0.54%) |
May 25, 2010 | 10.70 | 11.22 | 10.68 | 11.21 | 4,867,642 | +0.60(+5.66%) |
May 21, 2010 | 10.70 | 10.85 | 10.51 | 10.61 | 3,400,847 | -0.21(-1.94%) |
May 20, 2010 | 10.90 | 10.91 | 10.70 | 10.82 | 8,297,878 | -0.28(-2.52%) |
May 19, 2010 | 11.49 | 11.49 | 10.88 | 11.10 | 7,316,653 | -0.42(-3.65%) |
May 18, 2010 | 11.31 | 11.67 | 11.30 | 11.52 | 4,166,362 | +0.02(+0.17%) |
May 17, 2010 | 11.80 | 11.84 | 11.45 | 11.50 | 6,184,533 | -0.29(-2.46%) |
May 14, 2010 | 11.89 | 11.91 | 11.51 | 11.79 | 8,213,088 | +0.20(+1.73%) |
May 13, 2010 | 11.67 | 11.82 | 11.50 | 11.59 | 4,668,491 | -0.13(-1.11%) |
May 12, 2010 | 11.92 | 12.03 | 11.65 | 11.72 | 6,233,077 | +0.04(+0.34%) |
May 11, 2010 | 11.24 | 11.81 | 11.55 | 11.68 | 10,849,785 | +0.71(+6.47%) |
May 10, 2010 | 10.92 | 11.03 | 10.92 | 10.97 | 3,918,356 | -0.10(-0.90%) |
May 07, 2010 | 11.16 | 11.36 | 10.87 | 11.07 | 6,971,439 | -0.27(-2.38%) |
May 06, 2010 | 10.70 | 11.35 | 10.66 | 11.34 | 11,085,031 | +0.65(+6.08%) |
May 05, 2010 | 10.48 | 10.94 | 10.64 | 10.69 | 5,355,774 | -0.09(-0.83%) |
May 04, 2010 | 11.05 | 11.09 | 10.55 | 10.78 | 6,902,906 | -0.10(-0.92%) |
May 03, 2010 | 11.25 | 11.27 | 10.88 | 10.88 | 4,176,074 | -0.21(-1.89%) |
Apr 30, 2010 | 11.05 | 11.21 | 10.99 | 11.09 | 5,414,834 | +0.27(+2.50%) |
Apr 29, 2010 | 10.80 | 11.00 | 10.71 | 10.82 | 4,826,585 | -0.01(-0.09%) |
Apr 28, 2010 | 10.56 | 11.01 | 10.52 | 10.83 | 7,186,925 | +0.24(+2.27%) |
Apr 27, 2010 | 10.34 | 10.69 | 10.34 | 10.59 | 6,729,323 | +0.21(+2.02%) |
Apr 26, 2010 | 10.49 | 10.54 | 10.37 | 10.38 | 2,438,406 | -0.07(-0.67%) |
Apr 23, 2010 | 10.17 | 10.47 | 10.14 | 10.45 | 3,480,496 | +0.28(+2.75%) |
Apr 22, 2010 | 9.930 | 10.18 | 9.920 | 10.17 | 3,114,344 | +0.10(+0.99%) |
Apr 21, 2010 | 10.07 | 10.11 | 9.990 | 10.07 | 3,329,556 | +0.06(+0.60%) |
Apr 20, 2010 | 10.19 | 10.20 | 10.01 | 10.01 | 2,028,086 | -0.15(-1.48%) |
Apr 19, 2010 | 10.09 | 10.19 | 10.02 | 10.16 | 5,110,421 | -0.06(-0.59%) |
Apr 16, 2010 | 10.15 | 10.25 | 9.990 | 10.22 | 5,979,622 | -0.01(-0.10%) |
Apr 15, 2010 | 10.21 | 10.37 | 10.18 | 10.23 | 2,417,409 | -0.04(-0.39%) |
Apr 14, 2010 | 10.47 | 10.48 | 10.24 | 10.27 | 3,105,872 | -0.10(-0.96%) |
Apr 13, 2010 | 10.42 | 10.44 | 10.28 | 10.37 | 2,662,755 | -0.11(-1.05%) |
Apr 12, 2010 | 10.61 | 10.71 | 10.47 | 10.48 | 2,320,457 | -0.11(-1.04%) |
Apr 09, 2010 | 10.65 | 10.77 | 10.55 | 10.59 | 3,524,219 | +0.01(+0.09%) |
Apr 08, 2010 | 10.68 | 10.75 | 10.54 | 10.58 | 3,099,444 | -0.09(-0.84%) |
Apr 07, 2010 | 10.42 | 10.74 | 10.39 | 10.67 | 4,824,046 | +0.36(+3.49%) |
Apr 06, 2010 | 10.25 | 10.43 | 10.24 | 10.31 | 2,365,651 | +0.02(+0.19%) |
Apr 05, 2010 | 10.38 | 10.42 | 10.21 | 10.29 | 2,762,705 | -0.03(-0.29%) |
Apr 01, 2010 | 10.32 | 10.32 | 10.32 | 0 | +0.27(+2.69%) | |
Mar 31, 2010 | 10.10 | 10.13 | 9.980 | 10.05 | 3,708,196 | +0.08(+0.80%) |
Mar 30, 2010 | 10.20 | 10.21 | 9.970 | 9.970 | 3,267,142 | -0.25(-2.45%) |
Mar 29, 2010 | 10.25 | 10.27 | 10.08 | 10.22 | 2,598,822 | +0.07(+0.69%) |
Mar 26, 2010 | 10.00 | 10.19 | 9.950 | 10.15 | 3,848,669 | +0.20(+2.01%) |
Mar 25, 2010 | 10.15 | 10.18 | 9.950 | 9.950 | 4,339,598 | -0.11(-1.09%) |
Mar 24, 2010 | 10.30 | 10.33 | 10.05 | 10.06 | 4,266,586 | -0.37(-3.55%) |
Mar 23, 2010 | 10.36 | 10.50 | 10.23 | 10.43 | 3,794,256 | +0.10(+0.97%) |
Mar 22, 2010 | 10.24 | 10.39 | 10.20 | 10.33 | 2,555,178 | +0.03(+0.29%) |
Mar 19, 2010 | 10.36 | 10.38 | 10.15 | 10.30 | 8,292,892 | -0.07(-0.68%) |
Mar 18, 2010 | 10.30 | 10.49 | 10.25 | 10.37 | 2,952,921 | +0.09(+0.88%) |
Mar 17, 2010 | 10.35 | 10.35 | 10.22 | 10.28 | 2,657,009 | -0.03(-0.29%) |
Mar 16, 2010 | 10.34 | 10.38 | 10.23 | 10.31 | 3,507,848 | +0.13(+1.28%) |
Mar 15, 2010 | 10.32 | 10.18 | 10.09 | 10.18 | 2,755,568 | -0.09(-0.88%) |
Mar 12, 2010 | 10.33 | 10.36 | 10.19 | 10.27 | 4,249,080 | -0.05(-0.48%) |
Mar 11, 2010 | 10.23 | 10.39 | 10.15 | 10.32 | 5,392,425 | +0.12(+1.18%) |
Mar 10, 2010 | 10.40 | 10.45 | 10.20 | 10.20 | 5,119,802 | -0.10(-0.97%) |
Mar 09, 2010 | 10.31 | 10.48 | 10.23 | 10.30 | 5,729,942 | -0.14(-1.34%) |
Mar 08, 2010 | 10.82 | 10.87 | 10.41 | 10.44 | 5,274,365 | -0.45(-4.13%) |
Mar 05, 2010 | 10.95 | 10.96 | 10.70 | 10.89 | 4,778,120 | -0.03(-0.27%) |
Mar 04, 2010 | 11.49 | 11.50 | 10.86 | 10.92 | 7,497,608 | -0.61(-5.29%) |
Mar 03, 2010 | 11.29 | 11.53 | 11.21 | 11.53 | 4,298,511 | +0.32(+2.85%) |
Mar 02, 2010 | 11.25 | 11.37 | 11.17 | 11.21 | 3,799,115 | +0.02(+0.18%) |