Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2010 | 11.23 | 11.35 | 11.16 | 11.23 | 845,550 | -0.09(-0.78%) |
May 27, 2010 | 11.06 | 11.33 | 11.06 | 11.32 | 1,367,875 | +0.43(+3.96%) |
May 26, 2010 | 10.90 | 11.05 | 10.85 | 10.89 | 1,140,961 | +0.06(+0.60%) |
May 25, 2010 | 10.59 | 10.85 | 10.51 | 10.82 | 1,640,072 | -0.09(-0.81%) |
May 24, 2010 | 10.86 | 11.08 | 10.74 | 10.91 | 1,646,170 | +0.03(+0.30%) |
May 21, 2010 | 10.51 | 10.89 | 10.46 | 10.88 | 1,565,867 | +0.20(+1.88%) |
May 20, 2010 | 10.85 | 10.94 | 10.68 | 10.68 | 5,026 | -0.55(-4.91%) |
May 19, 2010 | 11.22 | 11.27 | 11.09 | 11.23 | 1,284,678 | -0.02(-0.14%) |
May 18, 2010 | 11.51 | 11.51 | 11.22 | 11.25 | 1,120,518 | -0.15(-1.34%) |
May 17, 2010 | 11.48 | 11.52 | 11.23 | 11.40 | 1,338,109 | -0.06(-0.53%) |
May 14, 2010 | 11.46 | 11.54 | 11.42 | 11.46 | 1,588,964 | -0.12(-1.01%) |
May 13, 2010 | 11.52 | 11.64 | 11.47 | 11.58 | 2,107,239 | +0.02(+0.21%) |
May 12, 2010 | 11.69 | 11.70 | 11.49 | 11.55 | 1,424,360 | -0.12(-1.07%) |
May 11, 2010 | 11.62 | 11.74 | 11.60 | 11.68 | 1,740,336 | +0.17(+1.50%) |
May 10, 2010 | 11.30 | 11.50 | 11.28 | 11.50 | 1,686,706 | +0.66(+6.09%) |
May 07, 2010 | 10.85 | 11.06 | 10.74 | 10.84 | 2,574,440 | -0.05(-0.48%) |
May 06, 2010 | 11.35 | 11.72 | 10.21 | 10.90 | 2,474,184 | -0.47(-4.14%) |
May 05, 2010 | 11.56 | 11.57 | 11.35 | 11.37 | 1,447,829 | -0.10(-0.88%) |
May 04, 2010 | 11.72 | 11.80 | 11.45 | 11.47 | 1,326,690 | -0.44(-3.72%) |
May 03, 2010 | 11.93 | 11.98 | 11.80 | 11.91 | 1,052,714 | +0.06(+0.54%) |
Apr 30, 2010 | 12.07 | 12.13 | 11.85 | 11.85 | 1,215,676 | -0.23(-1.90%) |
Apr 29, 2010 | 11.97 | 12.11 | 11.92 | 12.07 | 742,536 | +0.16(+1.35%) |
Apr 28, 2010 | 11.82 | 11.99 | 11.82 | 11.91 | 828,367 | +0.10(+0.85%) |
Apr 27, 2010 | 12.06 | 12.18 | 11.77 | 11.81 | 1,511,651 | -0.27(-2.26%) |
Apr 26, 2010 | 12.15 | 12.18 | 12.07 | 12.09 | 792,797 | -0.06(-0.46%) |
Apr 23, 2010 | 12.13 | 12.18 | 12.07 | 12.14 | 716,930 | +0.00(+0.00%) |
Apr 22, 2010 | 11.94 | 12.14 | 11.84 | 12.14 | 1,148,666 | +0.15(+1.24%) |
Apr 21, 2010 | 11.95 | 12.01 | 11.91 | 11.99 | 1,217,519 | +0.08(+0.64%) |
Apr 20, 2010 | 11.84 | 11.93 | 11.77 | 11.92 | 879,704 | +0.09(+0.78%) |
Apr 19, 2010 | 11.64 | 11.85 | 11.58 | 11.82 | 903,228 | +0.14(+1.21%) |
Apr 16, 2010 | 11.83 | 11.94 | 11.68 | 11.68 | 1,094,154 | -0.20(-1.66%) |
Apr 15, 2010 | 11.78 | 11.93 | 11.77 | 11.88 | 870,588 | +0.05(+0.41%) |
Apr 14, 2010 | 11.67 | 11.86 | 11.67 | 11.83 | 703,411 | +0.18(+1.52%) |
Apr 13, 2010 | 11.56 | 11.66 | 11.56 | 11.66 | 594,782 | +0.13(+1.17%) |
Apr 12, 2010 | 11.58 | 11.60 | 11.49 | 11.52 | 769,519 | -0.04(-0.38%) |
Apr 09, 2010 | 11.61 | 11.67 | 11.51 | 11.56 | 618,908 | -0.00(-0.03%) |
Apr 08, 2010 | 11.63 | 11.66 | 11.56 | 11.57 | 540,516 | -0.12(-1.06%) |
Apr 07, 2010 | 11.64 | 11.72 | 11.59 | 11.69 | 1,087,335 | +0.01(+0.07%) |
Apr 06, 2010 | 11.56 | 11.69 | 11.51 | 11.68 | 1,178,826 | +0.22(+1.95%) |
Apr 05, 2010 | 11.40 | 11.56 | 11.37 | 11.46 | 708,112 | +0.12(+1.02%) |
Apr 01, 2010 | 11.37 | 11.35 | 11.35 | 11.35 | 1,011,915 | +0.00(+0.04%) |
Mar 31, 2010 | 11.30 | 11.37 | 11.26 | 11.34 | 931,965 | -0.02(-0.21%) |
Mar 30, 2010 | 11.38 | 11.40 | 11.34 | 11.37 | 492,918 | -0.01(-0.11%) |
Mar 29, 2010 | 11.39 | 11.40 | 11.33 | 11.38 | 799,355 | +0.03(+0.28%) |
Mar 26, 2010 | 11.16 | 11.38 | 11.16 | 11.35 | 951,127 | +0.19(+1.68%) |
Mar 25, 2010 | 11.35 | 11.41 | 11.16 | 11.16 | 1,169,582 | -0.18(-1.55%) |
Mar 24, 2010 | 11.30 | 11.39 | 11.29 | 11.33 | 918,956 | +0.00(+0.04%) |
Mar 23, 2010 | 11.22 | 11.35 | 11.20 | 11.33 | 927,686 | +0.15(+1.32%) |
Mar 22, 2010 | 11.07 | 11.26 | 11.02 | 11.18 | 779,834 | +0.05(+0.43%) |
Mar 19, 2010 | 11.41 | 11.42 | 11.13 | 11.13 | 2,060,838 | -0.28(-2.44%) |
Mar 18, 2010 | 11.13 | 11.42 | 11.13 | 11.41 | 1,478,016 | +0.27(+2.43%) |
Mar 17, 2010 | 11.00 | 11.19 | 10.97 | 11.14 | 896,224 | +0.20(+1.78%) |
Mar 16, 2010 | 10.96 | 11.00 | 10.86 | 10.95 | 886,108 | +0.01(+0.11%) |
Mar 15, 2010 | 10.87 | 10.94 | 10.87 | 10.94 | 726,416 | +0.04(+0.33%) |
Mar 12, 2010 | 10.89 | 10.94 | 10.84 | 10.90 | 957,883 | +0.02(+0.18%) |
Mar 11, 2010 | 10.74 | 10.89 | 10.74 | 10.88 | 915,379 | +0.06(+0.55%) |
Mar 10, 2010 | 10.89 | 10.89 | 10.74 | 10.82 | 1,184,139 | -0.04(-0.40%) |
Mar 09, 2010 | 10.88 | 10.90 | 10.81 | 10.86 | 692,221 | -0.03(-0.29%) |
Mar 08, 2010 | 10.72 | 10.90 | 10.72 | 10.90 | 968,471 | +0.14(+1.26%) |
Mar 05, 2010 | 10.76 | 10.76 | 10.70 | 10.76 | 792,913 | +0.00(+0.00%) |
Mar 04, 2010 | 10.68 | 10.76 | 10.67 | 10.76 | 587,929 | +0.10(+0.90%) |
Mar 03, 2010 | 10.73 | 10.76 | 10.66 | 10.66 | 662,536 | -0.03(-0.30%) |
Mar 02, 2010 | 10.58 | 10.71 | 10.54 | 10.70 | 1,222,854 | +0.17(+1.63%) |