Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2010 | 11.19 | 11.18 | 11.02 | 11.14 | 19,164 | -0.06(-0.51%) |
May 27, 2010 | 10.89 | 11.22 | 10.89 | 11.19 | 37,948 | +0.61(+5.73%) |
May 26, 2010 | 10.97 | 10.97 | 10.57 | 10.59 | 23,751 | -0.13(-1.23%) |
May 25, 2010 | 10.57 | 10.72 | 10.27 | 10.72 | 64,660 | -0.10(-0.95%) |
May 24, 2010 | 11.12 | 11.12 | 10.82 | 10.82 | 46,312 | -0.26(-2.38%) |
May 21, 2010 | 10.68 | 11.28 | 10.68 | 11.09 | 37,133 | +0.16(+1.42%) |
May 20, 2010 | 10.98 | 11.09 | 10.65 | 10.93 | 44,676 | -0.29(-2.56%) |
May 19, 2010 | 11.24 | 11.24 | 10.98 | 11.22 | 29,227 | -0.02(-0.20%) |
May 18, 2010 | 11.79 | 11.79 | 11.22 | 11.24 | 18,192 | -0.29(-2.54%) |
May 17, 2010 | 11.93 | 11.93 | 11.31 | 11.53 | 70,282 | -0.31(-2.66%) |
May 14, 2010 | 12.28 | 12.28 | 11.75 | 11.85 | 39,932 | -0.31(-2.53%) |
May 13, 2010 | 12.52 | 12.52 | 12.12 | 12.15 | 60,001 | -0.26(-2.12%) |
May 12, 2010 | 12.58 | 12.58 | 12.37 | 12.42 | 38,580 | +0.11(+0.90%) |
May 11, 2010 | 12.34 | 12.44 | 12.24 | 12.31 | 18,984 | -0.30(-2.42%) |
May 10, 2010 | 12.56 | 12.75 | 12.43 | 12.61 | 57,980 | +0.85(+7.25%) |
May 07, 2010 | 11.85 | 12.34 | 11.47 | 11.76 | 183,521 | -0.30(-2.49%) |
May 06, 2010 | 12.51 | 12.61 | 11.70 | 12.06 | 56,009 | -0.51(-4.02%) |
May 05, 2010 | 12.66 | 12.91 | 12.55 | 12.56 | 27,632 | -0.53(-4.06%) |
May 04, 2010 | 13.48 | 13.48 | 13.03 | 13.10 | 63,226 | -0.68(-4.91%) |
May 03, 2010 | 13.48 | 13.78 | 13.48 | 13.77 | 11,882 | +0.30(+2.23%) |
Apr 30, 2010 | 13.74 | 13.81 | 13.47 | 13.47 | 52,108 | -0.36(-2.59%) |
Apr 29, 2010 | 13.33 | 13.84 | 13.33 | 13.83 | 56,722 | +0.53(+3.96%) |
Apr 28, 2010 | 13.59 | 13.59 | 13.18 | 13.30 | 30,390 | -0.12(-0.87%) |
Apr 27, 2010 | 13.82 | 13.82 | 13.40 | 13.42 | 31,978 | -0.48(-3.48%) |
Apr 26, 2010 | 14.15 | 14.15 | 13.85 | 13.90 | 50,236 | -0.16(-1.15%) |
Apr 23, 2010 | 14.04 | 14.07 | 13.82 | 14.07 | 37,055 | +0.13(+0.95%) |
Apr 22, 2010 | 13.69 | 14.02 | 13.55 | 13.93 | 50,568 | +0.00(+0.00%) |
Apr 21, 2010 | 14.21 | 14.21 | 13.89 | 13.93 | 44,619 | -0.22(-1.55%) |
Apr 20, 2010 | 14.06 | 14.24 | 14.06 | 14.15 | 55,616 | +0.16(+1.15%) |
Apr 19, 2010 | 13.90 | 14.09 | 13.84 | 13.99 | 29,623 | -0.29(-2.04%) |
Apr 16, 2010 | 14.64 | 14.64 | 14.15 | 14.28 | 35,812 | -0.41(-2.80%) |
Apr 15, 2010 | 14.64 | 14.75 | 14.54 | 14.69 | 108,932 | +0.11(+0.75%) |
Apr 14, 2010 | 14.53 | 14.63 | 14.46 | 14.59 | 40,227 | +0.18(+1.22%) |
Apr 13, 2010 | 14.38 | 14.45 | 14.32 | 14.41 | 44,463 | +0.10(+0.73%) |
Apr 12, 2010 | 14.17 | 14.42 | 14.17 | 14.31 | 51,844 | +0.13(+0.92%) |
Apr 09, 2010 | 14.47 | 14.47 | 14.15 | 14.17 | 12,069 | -0.03(-0.20%) |
Apr 08, 2010 | 14.14 | 14.20 | 14.03 | 14.20 | 41,537 | -0.01(-0.09%) |
Apr 07, 2010 | 14.09 | 14.28 | 14.09 | 14.22 | 189,701 | +0.25(+1.76%) |
Apr 06, 2010 | 14.00 | 14.00 | 13.88 | 13.97 | 89,852 | -0.01(-0.11%) |
Apr 05, 2010 | 14.08 | 14.08 | 13.96 | 13.98 | 152,198 | +0.07(+0.47%) |
Apr 01, 2010 | 13.87 | 13.92 | 13.92 | 13.92 | 25,403 | +0.12(+0.90%) |
Mar 31, 2010 | 13.82 | 13.93 | 13.79 | 13.79 | 60,768 | +0.00(+0.00%) |
Mar 30, 2010 | 13.91 | 13.92 | 13.70 | 13.79 | 29,819 | -0.04(-0.26%) |
Mar 29, 2010 | 13.71 | 13.83 | 13.69 | 13.83 | 44,840 | +0.23(+1.72%) |
Mar 26, 2010 | 13.42 | 13.69 | 13.42 | 13.60 | 49,486 | +0.20(+1.48%) |
Mar 25, 2010 | 13.55 | 13.67 | 13.40 | 13.40 | 48,358 | -0.04(-0.33%) |
Mar 24, 2010 | 13.51 | 13.55 | 13.44 | 13.44 | 26,871 | -0.06(-0.43%) |
Mar 23, 2010 | 13.33 | 13.57 | 13.33 | 13.50 | 25,148 | +0.18(+1.32%) |
Mar 22, 2010 | 13.25 | 13.37 | 13.23 | 13.33 | 62,385 | -0.07(-0.49%) |
Mar 19, 2010 | 13.62 | 13.62 | 13.36 | 13.39 | 23,603 | -0.27(-1.98%) |
Mar 18, 2010 | 14.07 | 14.07 | 13.66 | 13.66 | 28,534 | -0.27(-1.94%) |
Mar 17, 2010 | 13.82 | 13.98 | 13.82 | 13.93 | 32,417 | +0.18(+1.28%) |
Mar 16, 2010 | 13.82 | 13.82 | 13.69 | 13.76 | 23,850 | +0.04(+0.31%) |
Mar 15, 2010 | 13.69 | 13.87 | 13.66 | 13.72 | 68,096 | -0.19(-1.36%) |
Mar 12, 2010 | 14.09 | 14.09 | 13.85 | 13.90 | 15,833 | +0.04(+0.26%) |
Mar 11, 2010 | 13.82 | 13.87 | 13.73 | 13.87 | 28,241 | +0.14(+1.01%) |
Mar 10, 2010 | 13.67 | 13.83 | 13.64 | 13.73 | 40,197 | +0.18(+1.35%) |
Mar 09, 2010 | 13.58 | 13.65 | 13.50 | 13.55 | 12,449 | -0.10(-0.75%) |
Mar 08, 2010 | 13.98 | 13.98 | 13.62 | 13.65 | 19,159 | -0.17(-1.22%) |
Mar 05, 2010 | 13.64 | 13.82 | 13.64 | 13.82 | 36,855 | +0.19(+1.40%) |
Mar 04, 2010 | 13.73 | 13.73 | 13.54 | 13.63 | 30,899 | +0.07(+0.49%) |
Mar 03, 2010 | 13.33 | 13.68 | 13.33 | 13.56 | 137,222 | +0.36(+2.72%) |
Mar 02, 2010 | 13.13 | 13.38 | 13.13 | 13.20 | 36,466 | +0.04(+0.33%) |