Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2010 | 10.82 | 10.93 | 10.74 | 10.82 | 1,653,390 | +0.03(+0.25%) |
May 27, 2010 | 10.64 | 10.79 | 10.57 | 10.79 | 2,034,955 | +0.37(+3.59%) |
May 26, 2010 | 10.47 | 10.63 | 10.41 | 10.42 | 3,251,981 | -0.04(-0.37%) |
May 25, 2010 | 10.35 | 10.49 | 10.05 | 10.45 | 3,115,511 | -0.13(-1.23%) |
May 24, 2010 | 10.53 | 10.76 | 10.50 | 10.58 | 1,954,727 | +0.02(+0.23%) |
May 21, 2010 | 10.31 | 10.59 | 10.24 | 10.56 | 3,297,094 | +0.10(+0.96%) |
May 20, 2010 | 10.46 | 10.67 | 10.40 | 10.46 | 336 | -0.60(-5.42%) |
May 19, 2010 | 11.30 | 11.30 | 10.79 | 11.06 | 3,142,263 | -0.25(-2.23%) |
May 18, 2010 | 11.74 | 11.75 | 11.29 | 11.31 | 2,300,898 | -0.35(-3.00%) |
May 17, 2010 | 11.51 | 11.69 | 11.43 | 11.66 | 2,500,358 | +0.18(+1.58%) |
May 14, 2010 | 11.48 | 11.75 | 11.38 | 11.48 | 1,948,909 | -0.29(-2.45%) |
May 13, 2010 | 11.75 | 11.91 | 11.65 | 11.77 | 1,084,358 | +0.01(+0.13%) |
May 12, 2010 | 11.54 | 11.83 | 11.52 | 11.75 | 1,829,647 | +0.21(+1.85%) |
May 11, 2010 | 11.61 | 11.77 | 11.54 | 11.54 | 2,172,500 | +0.12(+1.01%) |
May 10, 2010 | 11.30 | 11.46 | 11.30 | 11.42 | 1,899,173 | +0.52(+4.76%) |
May 07, 2010 | 11.34 | 11.41 | 10.78 | 10.91 | 4,260,204 | -0.51(-4.45%) |
May 06, 2010 | 12.02 | 12.02 | 10.61 | 11.41 | 3,378,334 | -0.65(-5.37%) |
May 05, 2010 | 12.10 | 12.12 | 11.98 | 12.06 | 1,249,448 | -0.11(-0.90%) |
May 04, 2010 | 12.26 | 12.26 | 12.07 | 12.17 | 1,558,857 | -0.26(-2.08%) |
May 03, 2010 | 12.36 | 12.43 | 12.29 | 12.43 | 1,614,805 | +0.15(+1.18%) |
Apr 30, 2010 | 12.26 | 12.54 | 12.21 | 12.28 | 1,339,847 | +0.07(+0.56%) |
Apr 29, 2010 | 12.15 | 12.30 | 12.11 | 12.21 | 874,721 | +0.11(+0.88%) |
Apr 28, 2010 | 12.00 | 12.14 | 11.95 | 12.11 | 736,526 | +0.18(+1.52%) |
Apr 27, 2010 | 12.11 | 12.24 | 11.91 | 11.93 | 1,106,213 | -0.23(-1.90%) |
Apr 26, 2010 | 12.15 | 12.24 | 12.13 | 12.16 | 852,772 | -0.02(-0.15%) |
Apr 23, 2010 | 12.08 | 12.19 | 12.04 | 12.18 | 642,360 | +0.13(+1.06%) |
Apr 22, 2010 | 11.95 | 12.07 | 11.88 | 12.05 | 852,988 | +0.05(+0.42%) |
Apr 21, 2010 | 11.93 | 12.02 | 11.91 | 12.00 | 868,593 | +0.04(+0.37%) |
Apr 20, 2010 | 11.83 | 11.95 | 11.79 | 11.95 | 1,146,795 | +0.18(+1.51%) |
Apr 19, 2010 | 11.76 | 11.81 | 11.68 | 11.78 | 1,154,113 | -0.04(-0.38%) |
Apr 16, 2010 | 11.87 | 11.93 | 11.75 | 11.82 | 1,888,692 | -0.08(-0.70%) |
Apr 15, 2010 | 11.74 | 11.91 | 11.72 | 11.90 | 1,213,737 | +0.13(+1.08%) |
Apr 14, 2010 | 11.78 | 11.79 | 11.67 | 11.78 | 1,029,006 | +0.01(+0.10%) |
Apr 13, 2010 | 11.79 | 11.79 | 11.67 | 11.76 | 559,800 | -0.02(-0.18%) |
Apr 12, 2010 | 11.76 | 11.83 | 11.75 | 11.78 | 510,101 | +0.01(+0.13%) |
Apr 09, 2010 | 11.70 | 11.78 | 11.60 | 11.77 | 679,607 | +0.05(+0.43%) |
Apr 08, 2010 | 11.72 | 11.76 | 11.64 | 11.72 | 874,903 | -0.08(-0.70%) |
Apr 07, 2010 | 11.71 | 11.81 | 11.42 | 11.80 | 1,672,964 | +0.02(+0.13%) |
Apr 06, 2010 | 11.67 | 11.80 | 11.65 | 11.79 | 1,013,354 | +0.06(+0.55%) |
Apr 05, 2010 | 11.64 | 11.72 | 11.61 | 11.72 | 660,317 | +0.10(+0.89%) |
Apr 01, 2010 | 11.53 | 11.62 | 11.62 | 11.62 | 1,474,119 | +0.16(+1.44%) |
Mar 31, 2010 | 11.46 | 11.57 | 11.44 | 11.45 | 735,798 | -0.07(-0.61%) |
Mar 30, 2010 | 11.40 | 11.53 | 11.40 | 11.52 | 918,363 | +0.12(+1.06%) |
Mar 29, 2010 | 11.23 | 11.41 | 11.21 | 11.40 | 1,083,266 | +0.22(+1.97%) |
Mar 26, 2010 | 11.22 | 11.26 | 11.12 | 11.18 | 906,467 | -0.02(-0.21%) |
Mar 25, 2010 | 11.33 | 11.37 | 11.20 | 11.21 | 1,336,930 | -0.10(-0.86%) |
Mar 24, 2010 | 11.39 | 11.40 | 11.29 | 11.30 | 701,576 | -0.09(-0.83%) |
Mar 23, 2010 | 11.39 | 11.41 | 11.29 | 11.40 | 604,263 | +0.05(+0.41%) |
Mar 22, 2010 | 11.30 | 11.39 | 11.23 | 11.35 | 750,614 | -0.01(-0.10%) |
Mar 19, 2010 | 11.41 | 11.53 | 11.28 | 11.36 | 2,086,147 | +0.01(+0.08%) |
Mar 18, 2010 | 11.31 | 11.39 | 11.29 | 11.35 | 1,192,391 | +0.03(+0.23%) |
Mar 17, 2010 | 11.28 | 11.38 | 11.24 | 11.33 | 744,515 | +0.09(+0.76%) |
Mar 16, 2010 | 11.21 | 11.25 | 11.12 | 11.24 | 619,405 | +0.08(+0.74%) |
Mar 15, 2010 | 11.11 | 11.17 | 11.11 | 11.16 | 646,001 | -0.08(-0.71%) |
Mar 12, 2010 | 11.19 | 11.24 | 11.13 | 11.24 | 1,746,518 | +0.05(+0.47%) |
Mar 11, 2010 | 11.11 | 11.26 | 11.11 | 11.19 | 2,946,065 | +0.04(+0.37%) |
Mar 10, 2010 | 11.03 | 11.15 | 10.96 | 11.14 | 1,540,485 | +0.11(+0.96%) |
Mar 09, 2010 | 10.98 | 11.04 | 10.94 | 11.04 | 757,852 | +0.01(+0.08%) |
Mar 08, 2010 | 11.02 | 11.07 | 10.99 | 11.03 | 723,300 | -0.03(-0.27%) |
Mar 05, 2010 | 11.04 | 11.07 | 10.97 | 11.06 | 676,547 | +0.09(+0.83%) |
Mar 04, 2010 | 11.01 | 11.02 | 10.88 | 10.97 | 826,978 | +0.01(+0.08%) |
Mar 03, 2010 | 10.97 | 11.01 | 10.89 | 10.96 | 673,226 | -0.00(-0.03%) |
Mar 02, 2010 | 10.83 | 10.96 | 10.81 | 10.96 | 988,203 | +0.13(+1.22%) |