Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2010 | 12.11 | 12.12 | 12.00 | 12.11 | 819,850 | +0.01(+0.08%) |
May 27, 2010 | 12.05 | 12.13 | 12.05 | 12.10 | 1,231,260 | +0.02(+0.17%) |
May 26, 2010 | 12.09 | 12.14 | 12.07 | 12.08 | 1,794,600 | +0.12(+1.01%) |
May 25, 2010 | 11.93 | 11.98 | 11.91 | 11.96 | 1,508,320 | +0.05(+0.40%) |
May 24, 2010 | 11.86 | 11.94 | 11.83 | 11.91 | 2,651,890 | +0.17(+1.42%) |
May 21, 2010 | 11.73 | 11.85 | 11.68 | 11.74 | 4,138,270 | -0.06(-0.51%) |
May 20, 2010 | 11.84 | 11.92 | 11.75 | 11.80 | 30,000 | -0.09(-0.72%) |
May 19, 2010 | 12.05 | 12.06 | 11.84 | 11.89 | 3,141,070 | -0.29(-2.37%) |
May 18, 2010 | 12.12 | 12.26 | 12.08 | 12.18 | 2,366,280 | +0.01(+0.12%) |
May 17, 2010 | 12.29 | 12.34 | 12.16 | 12.17 | 4,477,530 | -0.11(-0.88%) |
May 14, 2010 | 12.27 | 12.44 | 12.15 | 12.27 | 3,555,580 | -0.02(-0.20%) |
May 13, 2010 | 12.37 | 12.41 | 12.25 | 12.30 | 1,786,500 | -0.08(-0.66%) |
May 12, 2010 | 12.37 | 12.46 | 12.31 | 12.38 | 1,995,720 | +0.08(+0.61%) |
May 11, 2010 | 12.16 | 12.32 | 12.15 | 12.30 | 2,537,870 | +0.32(+2.64%) |
May 10, 2010 | 11.96 | 12.01 | 11.94 | 11.99 | 3,458,040 | -0.07(-0.56%) |
May 07, 2010 | 11.99 | 12.12 | 11.90 | 12.06 | 3,078,500 | -0.02(-0.15%) |
May 06, 2010 | 11.79 | 12.08 | 11.79 | 12.07 | 4,078,140 | +0.34(+2.88%) |
May 05, 2010 | 11.65 | 11.74 | 11.65 | 11.74 | 1,400,000 | +0.02(+0.21%) |
May 04, 2010 | 11.86 | 11.86 | 11.64 | 11.71 | 1,430,600 | -0.09(-0.74%) |
May 03, 2010 | 11.82 | 11.85 | 11.79 | 11.80 | 915,820 | +0.04(+0.33%) |
Apr 30, 2010 | 11.76 | 11.79 | 11.75 | 11.76 | 394,600 | +0.11(+0.93%) |
Apr 29, 2010 | 11.61 | 11.67 | 11.61 | 11.65 | 721,640 | +0.00(+0.00%) |
Apr 28, 2010 | 11.62 | 11.72 | 11.59 | 11.65 | 1,686,370 | -0.03(-0.27%) |
Apr 27, 2010 | 11.46 | 11.70 | 11.46 | 11.68 | 1,030,860 | +0.18(+1.60%) |
Apr 26, 2010 | 11.51 | 11.54 | 11.48 | 11.50 | 632,960 | -0.04(-0.33%) |
Apr 23, 2010 | 11.34 | 11.55 | 11.33 | 11.54 | 962,580 | +0.14(+1.26%) |
Apr 22, 2010 | 11.40 | 11.41 | 11.30 | 11.39 | 491,410 | -0.06(-0.50%) |
Apr 21, 2010 | 11.40 | 11.48 | 11.37 | 11.45 | 455,300 | +0.09(+0.78%) |
Apr 20, 2010 | 11.39 | 11.44 | 11.36 | 11.36 | 323,080 | +0.03(+0.28%) |
Apr 19, 2010 | 11.30 | 11.35 | 11.28 | 11.33 | 494,480 | -0.01(-0.08%) |
Apr 16, 2010 | 11.47 | 11.52 | 11.28 | 11.34 | 1,345,040 | -0.24(-2.11%) |
Apr 15, 2010 | 11.50 | 11.59 | 11.50 | 11.58 | 329,270 | +0.06(+0.50%) |
Apr 14, 2010 | 11.54 | 11.58 | 11.50 | 11.53 | 440,360 | +0.04(+0.31%) |
Apr 13, 2010 | 11.53 | 11.53 | 11.43 | 11.49 | 429,870 | -0.03(-0.29%) |
Apr 12, 2010 | 11.59 | 11.63 | 11.52 | 11.52 | 319,000 | -0.07(-0.61%) |
Apr 09, 2010 | 11.53 | 11.62 | 11.49 | 11.59 | 920,020 | +0.11(+0.96%) |
Apr 08, 2010 | 11.46 | 11.51 | 11.45 | 11.48 | 948,340 | +0.02(+0.17%) |
Apr 07, 2010 | 11.40 | 11.51 | 11.40 | 11.46 | 648,590 | +0.14(+1.21%) |
Apr 06, 2010 | 11.31 | 11.37 | 11.30 | 11.33 | 273,950 | +0.05(+0.42%) |
Apr 05, 2010 | 11.27 | 11.31 | 11.25 | 11.28 | 342,120 | +0.04(+0.38%) |
Apr 01, 2010 | 11.21 | 11.24 | 11.24 | 11.24 | 350,000 | +0.13(+1.15%) |
Mar 31, 2010 | 11.15 | 11.15 | 11.10 | 11.11 | 490,590 | +0.10(+0.91%) |
Mar 30, 2010 | 11.07 | 11.07 | 11.00 | 11.01 | 297,930 | -0.08(-0.68%) |
Mar 29, 2010 | 11.10 | 11.12 | 11.05 | 11.08 | 244,600 | +0.01(+0.13%) |
Mar 26, 2010 | 10.93 | 11.07 | 10.89 | 11.07 | 365,960 | +0.18(+1.68%) |
Mar 25, 2010 | 10.90 | 10.93 | 10.86 | 10.89 | 603,320 | +0.04(+0.40%) |
Mar 24, 2010 | 10.90 | 10.91 | 10.83 | 10.84 | 450,200 | -0.19(-1.75%) |
Mar 23, 2010 | 10.94 | 11.05 | 10.94 | 11.04 | 342,860 | +0.05(+0.48%) |
Mar 22, 2010 | 10.94 | 11.01 | 10.91 | 10.98 | 635,220 | -0.06(-0.51%) |
Mar 19, 2010 | 11.24 | 11.24 | 10.99 | 11.04 | 1,277,790 | -0.21(-1.82%) |
Mar 18, 2010 | 11.22 | 11.27 | 11.16 | 11.25 | 453,930 | +0.08(+0.67%) |
Mar 17, 2010 | 11.25 | 11.26 | 11.17 | 11.17 | 321,910 | -0.08(-0.73%) |
Mar 16, 2010 | 11.21 | 11.27 | 11.20 | 11.25 | 543,900 | +0.21(+1.91%) |
Mar 15, 2010 | 11.04 | 11.05 | 11.04 | 11.04 | 200,250 | +0.03(+0.30%) |
Mar 12, 2010 | 11.06 | 11.09 | 10.96 | 11.01 | 802,150 | -0.06(-0.56%) |
Mar 11, 2010 | 11.03 | 11.08 | 11.00 | 11.07 | 364,580 | +0.01(+0.13%) |
Mar 10, 2010 | 11.21 | 11.25 | 11.02 | 11.06 | 538,130 | -0.13(-1.12%) |
Mar 09, 2010 | 11.13 | 11.22 | 11.12 | 11.18 | 503,420 | -0.02(-0.15%) |
Mar 08, 2010 | 11.34 | 11.34 | 11.17 | 11.20 | 514,620 | -0.10(-0.86%) |
Mar 05, 2010 | 11.33 | 11.39 | 11.30 | 11.30 | 470,870 | -0.00(-0.04%) |
Mar 04, 2010 | 11.34 | 11.35 | 11.25 | 11.30 | 630,350 | -0.08(-0.69%) |
Mar 03, 2010 | 11.37 | 11.43 | 11.34 | 11.38 | 632,470 | +0.06(+0.56%) |
Mar 02, 2010 | 11.20 | 11.36 | 11.20 | 11.32 | 843,370 | +0.16(+1.45%) |