Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2010 | 10.91 | 11.05 | 10.84 | 10.91 | 368,933 | -0.02(-0.21%) |
May 27, 2010 | 10.93 | 10.96 | 10.81 | 10.94 | 401,100 | +0.19(+1.79%) |
May 26, 2010 | 10.74 | 10.92 | 10.69 | 10.74 | 3,503 | +0.01(+0.05%) |
May 25, 2010 | 10.60 | 10.74 | 10.44 | 10.74 | 765,602 | -0.12(-1.09%) |
May 24, 2010 | 10.87 | 10.95 | 10.71 | 10.86 | 1,185,285 | +0.01(+0.10%) |
May 21, 2010 | 10.84 | 11.03 | 10.66 | 10.85 | 975,581 | -0.16(-1.47%) |
May 20, 2010 | 11.11 | 11.20 | 11.00 | 11.01 | 771,131 | -0.40(-3.48%) |
May 19, 2010 | 11.65 | 11.65 | 11.30 | 11.40 | 1,084,649 | -0.25(-2.16%) |
May 18, 2010 | 11.84 | 11.84 | 11.58 | 11.65 | 609,556 | -0.10(-0.85%) |
May 17, 2010 | 11.74 | 11.80 | 11.50 | 11.75 | 594,745 | +0.06(+0.48%) |
May 14, 2010 | 11.70 | 11.76 | 11.57 | 11.70 | 439,317 | -0.10(-0.85%) |
May 13, 2010 | 11.78 | 11.93 | 11.70 | 11.80 | 439,441 | -0.05(-0.42%) |
May 12, 2010 | 11.69 | 11.91 | 11.57 | 11.85 | 509,099 | +0.18(+1.53%) |
May 11, 2010 | 11.65 | 11.80 | 11.63 | 11.67 | 528,711 | +0.03(+0.29%) |
May 10, 2010 | 11.48 | 11.67 | 11.46 | 11.64 | 556,748 | +0.34(+3.01%) |
May 07, 2010 | 11.53 | 11.64 | 11.16 | 11.30 | 1,040,283 | -0.27(-2.32%) |
May 06, 2010 | 11.93 | 11.97 | 11.30 | 11.56 | 799,234 | -0.59(-4.82%) |
May 05, 2010 | 12.13 | 12.17 | 11.97 | 12.15 | 518,146 | +0.02(+0.18%) |
May 04, 2010 | 12.30 | 12.36 | 12.08 | 12.13 | 679,024 | -0.28(-2.29%) |
May 03, 2010 | 12.15 | 12.42 | 12.11 | 12.41 | 404,528 | +0.34(+2.82%) |
Apr 30, 2010 | 12.22 | 12.36 | 12.07 | 12.07 | 524,254 | -0.18(-1.46%) |
Apr 29, 2010 | 12.09 | 12.25 | 12.03 | 12.25 | 525,768 | +0.21(+1.71%) |
Apr 28, 2010 | 11.91 | 12.06 | 11.80 | 12.04 | 392,079 | +0.16(+1.36%) |
Apr 27, 2010 | 12.05 | 12.16 | 11.88 | 11.88 | 392,599 | -0.20(-1.66%) |
Apr 26, 2010 | 12.17 | 12.25 | 12.07 | 12.08 | 386,359 | -0.13(-1.10%) |
Apr 23, 2010 | 12.06 | 12.22 | 11.96 | 12.22 | 235,570 | +0.16(+1.34%) |
Apr 22, 2010 | 11.93 | 12.06 | 11.82 | 12.06 | 372,015 | +0.02(+0.19%) |
Apr 21, 2010 | 11.99 | 12.03 | 11.93 | 12.03 | 305,586 | +0.02(+0.14%) |
Apr 20, 2010 | 11.98 | 12.02 | 11.91 | 12.02 | 448,694 | +0.04(+0.37%) |
Apr 19, 2010 | 11.86 | 11.99 | 11.79 | 11.97 | 592,222 | +0.11(+0.94%) |
Apr 16, 2010 | 11.89 | 12.00 | 11.82 | 11.86 | 639,492 | -0.02(-0.19%) |
Apr 15, 2010 | 11.80 | 11.93 | 11.77 | 11.88 | 302,099 | +0.03(+0.28%) |
Apr 14, 2010 | 11.64 | 11.87 | 11.61 | 11.85 | 476,756 | +0.23(+1.97%) |
Apr 13, 2010 | 11.56 | 11.64 | 11.46 | 11.62 | 649,380 | +0.03(+0.24%) |
Apr 12, 2010 | 11.46 | 11.63 | 11.44 | 11.59 | 494,785 | +0.11(+0.97%) |
Apr 09, 2010 | 11.53 | 11.56 | 11.39 | 11.48 | 392,151 | -0.07(-0.63%) |
Apr 08, 2010 | 11.64 | 11.64 | 11.50 | 11.55 | 611,998 | -0.13(-1.10%) |
Apr 07, 2010 | 11.72 | 11.82 | 11.59 | 11.68 | 403,780 | -0.08(-0.66%) |
Apr 06, 2010 | 11.69 | 11.76 | 11.69 | 11.76 | 540,031 | +0.06(+0.48%) |
Apr 05, 2010 | 11.79 | 11.79 | 11.68 | 11.70 | 472,428 | -0.04(-0.33%) |
Apr 01, 2010 | 11.65 | 11.74 | 11.74 | 11.74 | 265,516 | +0.18(+1.59%) |
Mar 31, 2010 | 11.64 | 11.67 | 11.56 | 11.56 | 639,707 | -0.10(-0.86%) |
Mar 30, 2010 | 11.77 | 11.81 | 11.63 | 11.66 | 485,415 | -0.13(-1.09%) |
Mar 29, 2010 | 11.74 | 11.79 | 11.70 | 11.79 | 367,735 | +0.11(+0.96%) |
Mar 26, 2010 | 11.71 | 11.77 | 11.62 | 11.68 | 204,356 | +0.03(+0.29%) |
Mar 25, 2010 | 11.80 | 11.86 | 11.64 | 11.64 | 304,127 | -0.09(-0.81%) |
Mar 24, 2010 | 11.88 | 11.88 | 11.73 | 11.74 | 285,891 | -0.16(-1.31%) |
Mar 23, 2010 | 11.84 | 11.94 | 11.79 | 11.89 | 456,920 | +0.03(+0.24%) |
Mar 22, 2010 | 11.82 | 11.90 | 11.74 | 11.87 | 338,858 | +0.01(+0.05%) |
Mar 19, 2010 | 11.97 | 12.08 | 11.78 | 11.86 | 715,159 | -0.08(-0.70%) |
Mar 18, 2010 | 11.92 | 12.02 | 11.89 | 11.94 | 227,927 | -0.03(-0.23%) |
Mar 17, 2010 | 12.06 | 12.06 | 11.92 | 11.97 | 349,541 | -0.03(-0.23%) |
Mar 16, 2010 | 11.92 | 12.01 | 11.90 | 12.00 | 401,278 | +0.08(+0.70%) |
Mar 15, 2010 | 11.88 | 11.92 | 11.86 | 11.92 | 604,208 | -0.04(-0.33%) |
Mar 12, 2010 | 12.06 | 12.09 | 11.93 | 11.96 | 296,588 | -0.07(-0.56%) |
Mar 11, 2010 | 11.98 | 12.02 | 11.90 | 12.02 | 256,945 | +0.01(+0.05%) |
Mar 10, 2010 | 11.95 | 12.04 | 11.92 | 12.02 | 362,435 | +0.01(+0.09%) |
Mar 09, 2010 | 11.88 | 12.02 | 11.84 | 12.01 | 416,922 | +0.07(+0.61%) |
Mar 08, 2010 | 11.92 | 12.01 | 11.89 | 11.93 | 481,614 | +0.04(+0.38%) |
Mar 05, 2010 | 11.77 | 11.91 | 11.66 | 11.89 | 561,192 | +0.15(+1.24%) |
Mar 04, 2010 | 11.79 | 11.81 | 11.68 | 11.74 | 261,311 | +0.01(+0.09%) |
Mar 03, 2010 | 11.83 | 11.89 | 11.69 | 11.73 | 424,497 | -0.04(-0.38%) |
Mar 02, 2010 | 11.63 | 11.82 | 11.63 | 11.78 | 620,218 | +0.16(+1.39%) |