Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2010 | 10.63 | 11.03 | 10.53 | 10.63 | 3,710,308 | -0.08(-0.73%) |
May 27, 2010 | 10.34 | 10.72 | 10.20 | 10.71 | 4,247,053 | +0.63(+6.30%) |
May 26, 2010 | 10.02 | 10.37 | 10.01 | 10.07 | 4,984,064 | +0.06(+0.64%) |
May 25, 2010 | 9.594 | 10.04 | 9.430 | 10.01 | 4,317,680 | +0.14(+1.45%) |
May 24, 2010 | 9.915 | 10.08 | 9.829 | 9.865 | 2,603,200 | -0.10(-1.00%) |
May 21, 2010 | 9.658 | 10.04 | 9.395 | 9.965 | 8,900,715 | +0.38(+4.02%) |
May 20, 2010 | 9.549 | 9.986 | 9.502 | 9.580 | 280 | -0.16(-1.61%) |
May 19, 2010 | 9.894 | 10.06 | 9.573 | 9.737 | 5,423,977 | -0.23(-2.29%) |
May 18, 2010 | 10.41 | 10.49 | 9.951 | 9.965 | 3,335,407 | -0.29(-2.85%) |
May 17, 2010 | 10.11 | 10.29 | 9.894 | 10.26 | 4,040,573 | +0.17(+1.70%) |
May 14, 2010 | 10.09 | 10.27 | 9.986 | 10.09 | 4,065,342 | -0.15(-1.46%) |
May 13, 2010 | 10.78 | 10.84 | 10.19 | 10.24 | 3,872,120 | -0.62(-5.71%) |
May 12, 2010 | 10.62 | 10.93 | 10.56 | 10.86 | 2,238,205 | +0.24(+2.21%) |
May 11, 2010 | 10.63 | 10.78 | 10.56 | 10.62 | 3,140,415 | +0.07(+0.68%) |
May 10, 2010 | 10.49 | 10.57 | 10.40 | 10.55 | 5,064,767 | +0.61(+6.17%) |
May 07, 2010 | 10.06 | 10.31 | 9.673 | 9.936 | 6,309,389 | -0.16(-1.62%) |
May 06, 2010 | 10.52 | 10.52 | 9.309 | 10.10 | 7,780,775 | -0.28(-2.68%) |
May 05, 2010 | 10.56 | 10.79 | 10.38 | 10.38 | 6,381,731 | -0.21(-2.02%) |
May 04, 2010 | 10.97 | 10.97 | 10.54 | 10.59 | 5,985,163 | -0.55(-4.93%) |
May 03, 2010 | 11.01 | 11.26 | 10.97 | 11.14 | 3,430,004 | +0.20(+1.82%) |
Apr 30, 2010 | 11.68 | 11.73 | 10.92 | 10.94 | 3,883,592 | -0.69(-5.94%) |
Apr 29, 2010 | 11.48 | 11.69 | 11.40 | 11.63 | 2,201,450 | +0.28(+2.45%) |
Apr 28, 2010 | 11.46 | 11.58 | 11.18 | 11.35 | 3,000,527 | +0.01(+0.06%) |
Apr 27, 2010 | 11.89 | 11.93 | 11.33 | 11.35 | 3,911,296 | -0.59(-4.96%) |
Apr 26, 2010 | 11.65 | 11.95 | 11.65 | 11.94 | 2,965,057 | +0.19(+1.64%) |
Apr 23, 2010 | 11.75 | 11.83 | 11.60 | 11.75 | 2,408,395 | -0.01(-0.12%) |
Apr 22, 2010 | 11.28 | 11.79 | 11.23 | 11.76 | 3,723,844 | +0.41(+3.58%) |
Apr 21, 2010 | 11.20 | 11.43 | 11.07 | 11.35 | 2,540,436 | +0.14(+1.27%) |
Apr 20, 2010 | 11.15 | 11.28 | 11.08 | 11.21 | 2,147,186 | +0.14(+1.22%) |
Apr 19, 2010 | 11.16 | 11.28 | 10.91 | 11.08 | 4,228,932 | -0.17(-1.52%) |
Apr 16, 2010 | 11.32 | 11.40 | 11.14 | 11.25 | 4,763,661 | -0.14(-1.19%) |
Apr 15, 2010 | 11.37 | 11.45 | 11.23 | 11.38 | 4,241,258 | +0.21(+1.91%) |
Apr 14, 2010 | 11.01 | 11.21 | 10.85 | 11.17 | 4,538,689 | +0.28(+2.55%) |
Apr 13, 2010 | 10.74 | 10.92 | 10.66 | 10.89 | 2,665,840 | +0.13(+1.18%) |
Apr 12, 2010 | 10.80 | 10.80 | 10.62 | 10.76 | 2,878,633 | -0.04(-0.33%) |
Apr 09, 2010 | 10.82 | 10.86 | 10.58 | 10.80 | 3,601,746 | +0.03(+0.26%) |
Apr 08, 2010 | 10.76 | 10.81 | 10.59 | 10.77 | 3,631,560 | -0.03(-0.26%) |
Apr 07, 2010 | 10.91 | 11.03 | 10.73 | 10.80 | 3,439,199 | -0.18(-1.67%) |
Apr 06, 2010 | 10.83 | 11.02 | 10.77 | 10.98 | 3,859,069 | +0.08(+0.78%) |
Apr 05, 2010 | 10.93 | 11.01 | 10.82 | 10.90 | 4,012,987 | +0.02(+0.19%) |
Apr 01, 2010 | 10.94 | 10.88 | 10.88 | 10.88 | 6,405,007 | +0.26(+2.46%) |
Mar 31, 2010 | 10.59 | 10.70 | 10.57 | 10.62 | 3,377,883 | +0.00(+0.00%) |
Mar 30, 2010 | 10.76 | 10.86 | 10.61 | 10.62 | 4,417,695 | -0.07(-0.66%) |
Mar 29, 2010 | 10.69 | 10.86 | 10.67 | 10.69 | 3,581,498 | +0.06(+0.53%) |
Mar 26, 2010 | 10.64 | 10.91 | 10.55 | 10.63 | 6,346,020 | +0.25(+2.38%) |
Mar 25, 2010 | 10.55 | 10.57 | 10.36 | 10.38 | 3,090,909 | -0.11(-1.08%) |
Mar 24, 2010 | 10.64 | 10.64 | 10.38 | 10.50 | 2,681,131 | -0.16(-1.52%) |
Mar 23, 2010 | 10.60 | 10.68 | 10.40 | 10.66 | 2,890,218 | +0.08(+0.73%) |
Mar 22, 2010 | 10.21 | 10.67 | 10.16 | 10.58 | 3,424,204 | +0.28(+2.74%) |
Mar 19, 2010 | 10.34 | 10.44 | 10.12 | 10.30 | 5,540,081 | +0.00(+0.00%) |
Mar 18, 2010 | 10.37 | 10.45 | 10.24 | 10.30 | 2,388,062 | -0.06(-0.55%) |
Mar 17, 2010 | 10.44 | 10.55 | 10.33 | 10.36 | 3,005,287 | -0.02(-0.20%) |
Mar 16, 2010 | 10.19 | 10.43 | 10.15 | 10.38 | 3,309,643 | +0.18(+1.73%) |
Mar 15, 2010 | 10.09 | 10.20 | 10.08 | 10.20 | 6,159,836 | -0.07(-0.69%) |
Mar 12, 2010 | 9.896 | 10.29 | 9.847 | 10.27 | 6,549,650 | +0.42(+4.30%) |
Mar 11, 2010 | 9.494 | 9.868 | 9.325 | 9.847 | 5,603,945 | +0.32(+3.41%) |
Mar 10, 2010 | 9.572 | 9.670 | 9.508 | 9.522 | 6,371,795 | -0.04(-0.37%) |
Mar 09, 2010 | 9.762 | 9.925 | 9.557 | 9.557 | 5,712,141 | -0.26(-2.68%) |
Mar 08, 2010 | 10.05 | 10.14 | 9.805 | 9.820 | 6,028,443 | -0.23(-2.30%) |
Mar 05, 2010 | 9.713 | 10.12 | 9.635 | 10.05 | 6,097,493 | +0.40(+4.09%) |
Mar 04, 2010 | 9.508 | 10.28 | 9.388 | 9.656 | 15,893,986 | +0.47(+5.15%) |
Mar 03, 2010 | 9.353 | 9.388 | 9.070 | 9.183 | 4,822,831 | -0.14(-1.51%) |
Mar 02, 2010 | 9.522 | 9.536 | 9.282 | 9.325 | 5,398,280 | -0.17(-1.78%) |