Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2010 | 10.61 | 10.92 | 10.52 | 10.61 | 868,456 | -0.29(-2.62%) |
May 27, 2010 | 10.82 | 10.94 | 10.68 | 10.90 | 976,574 | +0.27(+2.53%) |
May 26, 2010 | 10.63 | 10.92 | 10.49 | 10.63 | 1,635 | +0.04(+0.39%) |
May 25, 2010 | 10.24 | 10.64 | 9.961 | 10.59 | 3,254 | +0.01(+0.08%) |
May 24, 2010 | 10.61 | 10.84 | 10.47 | 10.58 | 848,125 | -0.02(-0.15%) |
May 21, 2010 | 10.17 | 10.73 | 9.961 | 10.60 | 1,264,347 | +0.19(+1.80%) |
May 20, 2010 | 10.30 | 10.57 | 10.23 | 10.41 | 367 | -0.43(-3.99%) |
May 19, 2010 | 10.99 | 11.19 | 10.63 | 10.84 | 1,058,420 | -0.26(-2.35%) |
May 18, 2010 | 11.33 | 11.52 | 11.00 | 11.10 | 64,109 | -0.09(-0.80%) |
May 17, 2010 | 11.03 | 11.38 | 10.82 | 11.19 | 1,061,826 | +0.13(+1.18%) |
May 14, 2010 | 11.06 | 11.46 | 10.92 | 11.06 | 1,241,948 | -0.31(-2.73%) |
May 13, 2010 | 11.60 | 11.76 | 11.30 | 11.37 | 820,732 | -0.24(-2.04%) |
May 12, 2010 | 11.41 | 11.72 | 11.41 | 11.61 | 1,309,343 | +0.27(+2.38%) |
May 11, 2010 | 11.38 | 11.49 | 11.32 | 11.34 | 15,399 | +0.35(+3.19%) |
May 10, 2010 | 10.83 | 11.02 | 10.78 | 10.99 | 2,567,347 | +0.73(+7.08%) |
May 07, 2010 | 10.97 | 10.97 | 10.08 | 10.26 | 5,227,741 | -0.65(-5.91%) |
May 06, 2010 | 10.93 | 11.84 | 10.12 | 10.91 | 2,815,849 | -0.67(-5.82%) |
May 05, 2010 | 11.88 | 12.05 | 11.58 | 11.58 | 3,469,529 | +0.14(+1.18%) |
May 04, 2010 | 11.86 | 12.33 | 11.07 | 11.45 | 8,659 | -1.67(-12.70%) |
May 03, 2010 | 12.73 | 13.18 | 12.64 | 13.11 | 2,116,388 | +0.53(+4.22%) |
Apr 30, 2010 | 12.91 | 12.92 | 12.45 | 12.58 | 1,216,130 | -0.30(-2.34%) |
Apr 29, 2010 | 12.61 | 12.91 | 12.59 | 12.88 | 1,133,882 | +0.35(+2.80%) |
Apr 28, 2010 | 12.54 | 12.69 | 12.26 | 12.53 | 2,430,783 | -0.29(-2.23%) |
Apr 27, 2010 | 13.16 | 13.16 | 12.76 | 12.82 | 1,183,833 | -0.38(-2.85%) |
Apr 26, 2010 | 12.65 | 13.32 | 12.65 | 13.19 | 2,670,575 | +0.79(+6.39%) |
Apr 23, 2010 | 12.38 | 12.49 | 12.26 | 12.40 | 763,342 | +0.01(+0.07%) |
Apr 22, 2010 | 12.32 | 12.47 | 12.25 | 12.39 | 1,738,720 | -0.28(-2.19%) |
Apr 21, 2010 | 12.59 | 12.70 | 12.33 | 12.67 | 1,119,069 | +0.12(+0.98%) |
Apr 20, 2010 | 12.22 | 12.58 | 12.08 | 12.55 | 7,544 | +0.42(+3.43%) |
Apr 19, 2010 | 12.08 | 12.25 | 11.85 | 12.13 | 1,131,668 | +0.03(+0.27%) |
Apr 16, 2010 | 12.28 | 12.41 | 11.92 | 12.10 | 1,312,877 | -0.21(-1.72%) |
Apr 15, 2010 | 12.66 | 12.77 | 12.31 | 12.31 | 1,263,611 | -0.22(-1.76%) |
Apr 14, 2010 | 12.64 | 12.71 | 12.44 | 12.53 | 1,970,699 | +0.16(+1.25%) |
Apr 13, 2010 | 11.90 | 12.45 | 11.63 | 12.38 | 2,598,878 | +0.60(+5.13%) |
Apr 12, 2010 | 11.78 | 11.91 | 11.68 | 11.77 | 1,158,013 | -0.03(-0.28%) |
Apr 09, 2010 | 12.08 | 12.11 | 11.69 | 11.81 | 1,601,046 | -0.20(-1.70%) |
Apr 08, 2010 | 11.43 | 12.12 | 11.26 | 12.01 | 3,493,108 | +0.57(+5.00%) |
Apr 07, 2010 | 11.41 | 11.47 | 11.33 | 11.44 | 1,374,291 | +0.06(+0.50%) |
Apr 06, 2010 | 11.32 | 11.47 | 11.21 | 11.38 | 935,553 | +0.08(+0.72%) |
Apr 05, 2010 | 11.32 | 11.43 | 11.18 | 11.30 | 990,626 | +0.05(+0.44%) |
Apr 01, 2010 | 11.22 | 11.25 | 11.25 | 11.25 | 752,866 | +0.11(+1.03%) |
Mar 31, 2010 | 11.29 | 11.39 | 11.12 | 11.14 | 983,514 | -0.18(-1.59%) |
Mar 30, 2010 | 11.34 | 11.43 | 11.21 | 11.32 | 1,328,669 | +0.07(+0.58%) |
Mar 29, 2010 | 11.30 | 11.42 | 11.14 | 11.25 | 714,998 | -0.01(-0.07%) |
Mar 26, 2010 | 11.45 | 11.47 | 11.19 | 11.26 | 566,617 | -0.15(-1.29%) |
Mar 25, 2010 | 11.35 | 11.51 | 11.30 | 11.41 | 1,588,264 | +0.11(+1.01%) |
Mar 24, 2010 | 11.27 | 11.31 | 11.16 | 11.29 | 812,148 | -0.06(-0.50%) |
Mar 23, 2010 | 11.40 | 11.40 | 11.16 | 11.35 | 813,447 | -0.02(-0.14%) |
Mar 22, 2010 | 10.92 | 11.41 | 10.90 | 11.37 | 1,384,851 | +0.47(+4.27%) |
Mar 19, 2010 | 11.06 | 11.19 | 10.85 | 10.90 | 1,505,751 | -0.17(-1.55%) |
Mar 18, 2010 | 11.46 | 11.46 | 10.86 | 11.07 | 2,369,809 | -0.51(-4.44%) |
Mar 17, 2010 | 11.51 | 11.63 | 11.46 | 11.59 | 1,120,658 | +0.09(+0.78%) |
Mar 16, 2010 | 11.26 | 11.50 | 11.15 | 11.50 | 1,246,039 | +0.25(+2.25%) |
Mar 15, 2010 | 11.28 | 11.30 | 11.22 | 11.24 | 922,996 | -0.11(-0.94%) |
Mar 12, 2010 | 11.33 | 11.38 | 11.14 | 11.35 | 841,873 | +0.13(+1.17%) |
Mar 11, 2010 | 11.11 | 11.37 | 11.02 | 11.22 | 1,697,498 | +0.14(+1.25%) |
Mar 10, 2010 | 11.43 | 11.43 | 11.05 | 11.08 | 2,738,531 | -0.51(-4.37%) |
Mar 09, 2010 | 11.28 | 11.64 | 11.16 | 11.59 | 2,604,970 | +0.33(+2.90%) |
Mar 08, 2010 | 11.41 | 11.47 | 11.24 | 11.26 | 1,819,212 | -0.08(-0.72%) |
Mar 05, 2010 | 11.19 | 11.42 | 11.08 | 11.34 | 1,392,156 | +0.16(+1.39%) |
Mar 04, 2010 | 11.48 | 11.48 | 10.91 | 11.19 | 3,653,118 | -0.29(-2.56%) |
Mar 03, 2010 | 11.04 | 11.54 | 10.97 | 11.48 | 4,391,660 | +0.55(+5.00%) |
Mar 02, 2010 | 10.75 | 10.94 | 10.43 | 10.93 | 4,444,457 | +0.53(+5.10%) |