Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2010 | 11.17 | 11.29 | 10.91 | 11.17 | 1,989,376 | +0.20(+1.83%) |
May 27, 2010 | 10.85 | 10.98 | 10.78 | 10.97 | 1,737,352 | +0.30(+2.80%) |
May 26, 2010 | 10.68 | 10.82 | 10.62 | 10.67 | 1,484,246 | +0.01(+0.08%) |
May 25, 2010 | 10.58 | 10.69 | 10.38 | 10.66 | 2,229,286 | -0.10(-0.95%) |
May 24, 2010 | 10.78 | 10.93 | 10.75 | 10.77 | 1,099,311 | -0.09(-0.79%) |
May 21, 2010 | 10.72 | 10.86 | 10.65 | 10.85 | 1,631,820 | +0.06(+0.56%) |
May 20, 2010 | 10.91 | 11.03 | 10.79 | 10.79 | 1,636,645 | -0.38(-3.44%) |
May 19, 2010 | 11.24 | 11.31 | 11.05 | 11.18 | 1,542,620 | -0.09(-0.76%) |
May 18, 2010 | 11.56 | 11.56 | 11.25 | 11.26 | 1,776,535 | -0.24(-2.05%) |
May 17, 2010 | 11.54 | 11.57 | 11.22 | 11.50 | 1,929,792 | +0.02(+0.15%) |
May 14, 2010 | 11.48 | 11.63 | 11.43 | 11.48 | 1,278,601 | -0.18(-1.54%) |
May 13, 2010 | 11.57 | 11.74 | 11.50 | 11.66 | 1,268,736 | +0.05(+0.40%) |
May 12, 2010 | 11.65 | 11.72 | 11.57 | 11.61 | 2,162,502 | +0.01(+0.11%) |
May 11, 2010 | 11.59 | 11.72 | 11.57 | 11.60 | 1,121,473 | +0.00(+0.00%) |
May 10, 2010 | 11.44 | 11.60 | 11.44 | 11.60 | 2,092,754 | +0.29(+2.53%) |
May 07, 2010 | 11.29 | 11.47 | 11.07 | 11.31 | 3,661,100 | +0.05(+0.42%) |
May 06, 2010 | 11.27 | 11.63 | 10.91 | 11.27 | 233 | -0.29(-2.51%) |
May 05, 2010 | 11.58 | 11.61 | 11.47 | 11.56 | 1,612,328 | -0.04(-0.37%) |
May 04, 2010 | 11.75 | 11.81 | 11.46 | 11.60 | 1,633,229 | -0.27(-2.23%) |
May 03, 2010 | 11.75 | 11.87 | 11.58 | 11.86 | 1,574,584 | +0.12(+0.98%) |
Apr 30, 2010 | 11.76 | 11.91 | 11.73 | 11.75 | 2,122,381 | +0.02(+0.18%) |
Apr 29, 2010 | 11.75 | 11.91 | 11.68 | 11.73 | 1,679,891 | +0.04(+0.37%) |
Apr 28, 2010 | 11.55 | 11.71 | 11.53 | 11.68 | 1,657,060 | +0.11(+0.92%) |
Apr 27, 2010 | 11.56 | 11.67 | 11.54 | 11.58 | 2,927,906 | -0.06(-0.51%) |
Apr 26, 2010 | 11.62 | 11.66 | 11.55 | 11.64 | 1,441,532 | -0.00(-0.04%) |
Apr 23, 2010 | 11.65 | 11.66 | 11.54 | 11.64 | 1,688,317 | +0.03(+0.22%) |
Apr 22, 2010 | 11.50 | 11.62 | 11.50 | 11.62 | 644,922 | +0.05(+0.41%) |
Apr 21, 2010 | 11.55 | 11.58 | 11.47 | 11.57 | 1,114,151 | -0.03(-0.22%) |
Apr 20, 2010 | 11.54 | 11.61 | 11.46 | 11.59 | 23,931 | +0.11(+0.93%) |
Apr 19, 2010 | 11.47 | 11.52 | 11.41 | 11.49 | 1,412,701 | -0.01(-0.07%) |
Apr 16, 2010 | 11.53 | 11.63 | 11.45 | 11.50 | 2,033,564 | -0.08(-0.70%) |
Apr 15, 2010 | 11.28 | 11.67 | 11.25 | 11.58 | 2,900,451 | +0.29(+2.61%) |
Apr 14, 2010 | 11.29 | 11.31 | 11.22 | 11.28 | 1,818,334 | +0.00(+0.04%) |
Apr 13, 2010 | 11.38 | 11.40 | 11.21 | 11.28 | 1,068,533 | -0.09(-0.75%) |
Apr 12, 2010 | 11.50 | 11.50 | 11.34 | 11.36 | 1,143,286 | -0.11(-0.93%) |
Apr 09, 2010 | 11.32 | 11.47 | 11.24 | 11.47 | 1,628,788 | +0.19(+1.67%) |
Apr 08, 2010 | 11.44 | 11.45 | 11.25 | 11.28 | 1,109,621 | -0.21(-1.79%) |
Apr 07, 2010 | 11.41 | 11.49 | 11.37 | 11.49 | 895,353 | +0.03(+0.26%) |
Apr 06, 2010 | 11.39 | 11.49 | 11.37 | 11.46 | 642,999 | +0.01(+0.11%) |
Apr 05, 2010 | 11.41 | 11.45 | 11.37 | 11.44 | 843,309 | +0.03(+0.23%) |
Apr 01, 2010 | 11.43 | 11.42 | 11.42 | 11.42 | 1,176,547 | +0.08(+0.68%) |
Mar 31, 2010 | 11.35 | 11.43 | 11.29 | 11.34 | 1,471,681 | -0.05(-0.45%) |
Mar 30, 2010 | 11.34 | 11.43 | 11.32 | 11.39 | 1,178,494 | +0.07(+0.64%) |
Mar 29, 2010 | 11.21 | 11.34 | 11.16 | 11.32 | 1,213,746 | +0.18(+1.57%) |
Mar 26, 2010 | 11.04 | 11.15 | 11.01 | 11.15 | 1,205,249 | +0.10(+0.93%) |
Mar 25, 2010 | 11.28 | 11.29 | 11.04 | 11.04 | 739,233 | -0.18(-1.64%) |
Mar 24, 2010 | 11.24 | 11.26 | 11.15 | 11.23 | 1,108,856 | -0.06(-0.49%) |
Mar 23, 2010 | 11.25 | 11.32 | 11.20 | 11.28 | 889,086 | +0.03(+0.27%) |
Mar 22, 2010 | 11.33 | 11.34 | 11.21 | 11.25 | 1,352,821 | -0.08(-0.72%) |
Mar 19, 2010 | 11.24 | 11.52 | 10.68 | 11.33 | 3,050,667 | +0.13(+1.14%) |
Mar 18, 2010 | 11.01 | 11.21 | 10.99 | 11.21 | 1,946,636 | +0.17(+1.51%) |
Mar 17, 2010 | 10.97 | 11.07 | 10.97 | 11.04 | 1,035,771 | +0.08(+0.74%) |
Mar 16, 2010 | 10.79 | 10.97 | 10.74 | 10.96 | 1,094,856 | +0.20(+1.87%) |
Mar 15, 2010 | 10.67 | 10.76 | 10.65 | 10.76 | 1,015,752 | -0.13(-1.18%) |
Mar 12, 2010 | 10.88 | 10.93 | 10.78 | 10.88 | 986,406 | +0.02(+0.16%) |
Mar 11, 2010 | 10.73 | 10.87 | 10.71 | 10.87 | 1,130,494 | +0.16(+1.48%) |
Mar 10, 2010 | 10.68 | 10.71 | 10.64 | 10.71 | 1,041,674 | +0.04(+0.36%) |
Mar 09, 2010 | 10.62 | 10.70 | 10.62 | 10.67 | 882,070 | +0.00(+0.04%) |
Mar 08, 2010 | 10.64 | 10.67 | 10.62 | 10.67 | 593,872 | +0.05(+0.48%) |
Mar 05, 2010 | 10.59 | 10.64 | 10.54 | 10.62 | 1,100,853 | +0.06(+0.60%) |
Mar 04, 2010 | 10.54 | 10.57 | 10.50 | 10.55 | 1,079,094 | -0.00(-0.04%) |
Mar 03, 2010 | 10.67 | 10.69 | 10.53 | 10.56 | 1,675,707 | -0.06(-0.60%) |
Mar 02, 2010 | 10.68 | 10.71 | 10.57 | 10.62 | 2,703,098 | -0.06(-0.56%) |