Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2010 | 11.34 | 11.49 | 11.18 | 11.34 | 1,321,291 | +0.08(+0.69%) |
May 27, 2010 | 10.73 | 11.27 | 10.71 | 11.26 | 719,919 | +0.76(+7.25%) |
May 26, 2010 | 10.54 | 10.72 | 10.45 | 10.50 | 777,821 | -0.03(-0.33%) |
May 25, 2010 | 10.15 | 10.55 | 10.10 | 10.53 | 1,235,902 | -0.05(-0.45%) |
May 24, 2010 | 10.89 | 10.94 | 10.58 | 10.58 | 785,091 | -0.36(-3.30%) |
May 21, 2010 | 10.63 | 10.95 | 10.54 | 10.94 | 1,171,868 | +0.12(+1.08%) |
May 20, 2010 | 10.84 | 11.05 | 10.81 | 10.82 | 1,708,719 | -0.57(-5.00%) |
May 19, 2010 | 11.35 | 11.56 | 11.21 | 11.39 | 1,232,748 | +0.00(+0.00%) |
May 18, 2010 | 11.60 | 11.70 | 11.35 | 11.39 | 37,268 | -0.03(-0.27%) |
May 17, 2010 | 11.51 | 11.62 | 11.12 | 11.42 | 647,339 | -0.04(-0.34%) |
May 14, 2010 | 11.46 | 11.78 | 11.36 | 11.46 | 651,940 | -0.39(-3.30%) |
May 13, 2010 | 11.91 | 11.97 | 11.81 | 11.85 | 380,144 | -0.06(-0.51%) |
May 12, 2010 | 11.70 | 11.96 | 11.68 | 11.91 | 521,994 | +0.24(+2.09%) |
May 11, 2010 | 11.84 | 11.87 | 11.65 | 11.67 | 778,157 | -0.13(-1.07%) |
May 10, 2010 | 11.62 | 11.81 | 11.58 | 11.80 | 924,518 | +0.63(+5.69%) |
May 07, 2010 | 11.32 | 11.48 | 10.93 | 11.16 | 1,364,256 | -0.20(-1.80%) |
May 06, 2010 | 11.81 | 12.02 | 10.99 | 11.37 | 1,433,671 | -0.41(-3.46%) |
May 05, 2010 | 11.82 | 11.96 | 11.71 | 11.77 | 883,278 | -0.18(-1.50%) |
May 04, 2010 | 12.47 | 12.57 | 11.89 | 11.95 | 736,317 | -0.65(-5.14%) |
May 03, 2010 | 12.39 | 12.84 | 12.39 | 12.60 | 852,711 | +0.38(+3.09%) |
Apr 30, 2010 | 12.34 | 12.51 | 12.19 | 12.22 | 697,981 | -0.13(-1.09%) |
Apr 29, 2010 | 12.01 | 12.37 | 11.95 | 12.36 | 1,006,222 | +0.42(+3.49%) |
Apr 28, 2010 | 11.97 | 12.13 | 11.88 | 11.94 | 649,791 | +0.03(+0.22%) |
Apr 27, 2010 | 12.31 | 12.34 | 11.90 | 11.91 | 460,238 | -0.53(-4.26%) |
Apr 26, 2010 | 12.48 | 12.55 | 12.40 | 12.44 | 305,420 | -0.02(-0.14%) |
Apr 23, 2010 | 12.27 | 12.47 | 12.27 | 12.46 | 381,580 | +0.13(+1.06%) |
Apr 22, 2010 | 12.14 | 12.34 | 12.08 | 12.33 | 364,710 | +0.11(+0.93%) |
Apr 21, 2010 | 12.24 | 12.37 | 12.11 | 12.22 | 371,186 | -0.09(-0.71%) |
Apr 20, 2010 | 12.38 | 12.39 | 12.21 | 12.31 | 402,032 | -0.03(-0.28%) |
Apr 19, 2010 | 12.13 | 12.39 | 12.07 | 12.34 | 716,102 | +0.13(+1.07%) |
Apr 16, 2010 | 12.23 | 12.34 | 12.05 | 12.21 | 694,387 | -0.06(-0.50%) |
Apr 15, 2010 | 12.20 | 12.30 | 12.17 | 12.27 | 505,533 | +0.01(+0.11%) |
Apr 14, 2010 | 12.30 | 12.35 | 12.23 | 12.26 | 678,118 | -0.02(-0.14%) |
Apr 13, 2010 | 12.15 | 12.28 | 12.06 | 12.28 | 346,982 | +0.13(+1.11%) |
Apr 12, 2010 | 12.09 | 12.15 | 12.00 | 12.14 | 218,147 | +0.10(+0.87%) |
Apr 09, 2010 | 12.11 | 12.13 | 11.99 | 12.04 | 316,497 | -0.07(-0.61%) |
Apr 08, 2010 | 11.97 | 12.13 | 11.89 | 12.11 | 530,644 | +0.13(+1.09%) |
Apr 07, 2010 | 12.01 | 12.11 | 11.89 | 11.98 | 329,686 | -0.02(-0.18%) |
Apr 06, 2010 | 11.95 | 12.10 | 11.95 | 12.00 | 641,502 | +0.02(+0.15%) |
Apr 05, 2010 | 11.92 | 12.08 | 11.83 | 11.98 | 540,120 | +0.13(+1.10%) |
Apr 01, 2010 | 11.66 | 11.85 | 11.85 | 11.85 | 576,287 | +0.24(+2.06%) |
Mar 31, 2010 | 11.71 | 11.75 | 11.60 | 11.61 | 562,989 | -0.12(-1.00%) |
Mar 30, 2010 | 11.65 | 11.81 | 11.63 | 11.73 | 449,085 | +0.07(+0.63%) |
Mar 29, 2010 | 11.78 | 11.78 | 11.58 | 11.66 | 632,259 | -0.05(-0.45%) |
Mar 26, 2010 | 11.70 | 11.81 | 11.62 | 11.71 | 416,134 | +0.01(+0.11%) |
Mar 25, 2010 | 11.74 | 11.85 | 11.67 | 11.70 | 368,303 | +0.05(+0.41%) |
Mar 24, 2010 | 11.65 | 11.78 | 11.62 | 11.65 | 469,958 | -0.01(-0.07%) |
Mar 23, 2010 | 11.61 | 11.71 | 11.49 | 11.66 | 380,945 | +0.10(+0.90%) |
Mar 22, 2010 | 11.43 | 11.60 | 11.35 | 11.55 | 439,379 | +0.07(+0.61%) |
Mar 19, 2010 | 11.83 | 11.86 | 11.46 | 11.48 | 1,305,275 | -0.25(-2.15%) |
Mar 18, 2010 | 11.74 | 11.78 | 11.62 | 11.74 | 252,022 | +0.03(+0.26%) |
Mar 17, 2010 | 11.58 | 11.79 | 11.54 | 11.71 | 451,095 | +0.15(+1.28%) |
Mar 16, 2010 | 11.62 | 11.65 | 11.48 | 11.56 | 606,035 | -0.04(-0.34%) |
Mar 15, 2010 | 11.45 | 11.63 | 11.45 | 11.60 | 374,294 | +0.11(+0.95%) |
Mar 12, 2010 | 11.57 | 11.66 | 11.44 | 11.49 | 233,374 | -0.05(-0.41%) |
Mar 11, 2010 | 11.41 | 11.55 | 11.34 | 11.54 | 382,719 | +0.15(+1.30%) |
Mar 10, 2010 | 11.45 | 11.56 | 11.33 | 11.39 | 601,935 | -0.03(-0.30%) |
Mar 09, 2010 | 11.42 | 11.52 | 11.38 | 11.42 | 509,203 | -0.10(-0.83%) |
Mar 08, 2010 | 11.28 | 11.53 | 11.28 | 11.52 | 415,458 | +0.22(+1.92%) |
Mar 05, 2010 | 11.26 | 11.32 | 11.19 | 11.30 | 1,017,230 | +0.06(+0.54%) |
Mar 04, 2010 | 11.18 | 11.28 | 11.13 | 11.24 | 590,467 | +0.10(+0.94%) |
Mar 03, 2010 | 11.08 | 11.18 | 11.05 | 11.14 | 410,433 | +0.13(+1.15%) |
Mar 02, 2010 | 10.87 | 11.07 | 10.87 | 11.01 | 678,810 | +0.14(+1.28%) |