Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2010 | 11.47 | 11.50 | 11.05 | 11.47 | 647,978 | +0.02(+0.18%) |
May 27, 2010 | 11.30 | 11.45 | 11.02 | 11.45 | 446,305 | +0.22(+1.92%) |
May 26, 2010 | 10.91 | 11.31 | 10.81 | 11.23 | 492,215 | +0.46(+4.25%) |
May 25, 2010 | 10.65 | 10.78 | 10.18 | 10.77 | 194 | -0.06(-0.52%) |
May 24, 2010 | 10.73 | 11.11 | 10.73 | 10.83 | 479,459 | +0.03(+0.29%) |
May 21, 2010 | 10.65 | 10.95 | 10.54 | 10.80 | 650,933 | -0.11(-0.99%) |
May 20, 2010 | 10.94 | 11.03 | 10.63 | 10.91 | 1,017,420 | -0.15(-1.35%) |
May 19, 2010 | 11.34 | 11.41 | 10.44 | 11.06 | 811,498 | -0.33(-2.89%) |
May 18, 2010 | 11.36 | 11.50 | 11.11 | 11.38 | 566,596 | +0.07(+0.59%) |
May 17, 2010 | 11.97 | 11.97 | 11.23 | 11.32 | 548,407 | -0.13(-1.17%) |
May 14, 2010 | 11.45 | 11.45 | 11.21 | 11.45 | 978,534 | +0.01(+0.05%) |
May 13, 2010 | 11.37 | 11.47 | 11.37 | 11.45 | 4,826,288 | -0.46(-3.89%) |
May 12, 2010 | 11.95 | 12.09 | 11.81 | 11.91 | 322,045 | -0.05(-0.39%) |
May 11, 2010 | 12.07 | 12.10 | 11.88 | 11.96 | 282,402 | +0.28(+2.38%) |
May 10, 2010 | 11.56 | 11.68 | 11.52 | 11.68 | 568,602 | +0.28(+2.44%) |
May 07, 2010 | 11.32 | 11.55 | 11.10 | 11.40 | 488,527 | +0.06(+0.50%) |
May 06, 2010 | 11.61 | 11.62 | 11.13 | 11.34 | 690,632 | -0.49(-4.13%) |
May 05, 2010 | 11.90 | 11.91 | 11.67 | 11.83 | 295,224 | -0.11(-0.95%) |
May 04, 2010 | 11.84 | 12.12 | 11.83 | 11.95 | 2,577 | -0.09(-0.77%) |
May 03, 2010 | 11.98 | 12.04 | 11.64 | 12.04 | 231,849 | -0.01(-0.04%) |
Apr 30, 2010 | 12.00 | 12.14 | 11.66 | 12.04 | 235,791 | +0.02(+0.13%) |
Apr 29, 2010 | 11.78 | 12.04 | 11.66 | 12.03 | 254,574 | +0.27(+2.27%) |
Apr 28, 2010 | 11.87 | 11.90 | 11.66 | 11.76 | 225,942 | -0.13(-1.12%) |
Apr 27, 2010 | 12.19 | 12.23 | 11.87 | 11.89 | 212,061 | -0.30(-2.45%) |
Apr 26, 2010 | 12.16 | 12.22 | 12.04 | 12.19 | 176,500 | +0.09(+0.77%) |
Apr 23, 2010 | 12.07 | 12.22 | 12.03 | 12.10 | 228,276 | +0.01(+0.04%) |
Apr 22, 2010 | 12.04 | 12.14 | 11.86 | 12.09 | 168,526 | +0.01(+0.04%) |
Apr 21, 2010 | 12.20 | 12.27 | 12.04 | 12.09 | 243,759 | -0.05(-0.39%) |
Apr 20, 2010 | 11.96 | 12.25 | 11.96 | 12.14 | 167,185 | +0.28(+2.35%) |
Apr 19, 2010 | 11.91 | 12.19 | 11.84 | 11.86 | 187,181 | -0.17(-1.41%) |
Apr 16, 2010 | 12.27 | 12.29 | 11.85 | 12.03 | 277,267 | -0.28(-2.30%) |
Apr 15, 2010 | 12.09 | 12.32 | 12.09 | 12.31 | 235,632 | +0.18(+1.48%) |
Apr 14, 2010 | 12.26 | 12.27 | 12.09 | 12.13 | 302,937 | -0.06(-0.51%) |
Apr 13, 2010 | 12.07 | 12.20 | 11.90 | 12.19 | 258,303 | +0.07(+0.59%) |
Apr 12, 2010 | 12.18 | 12.28 | 12.06 | 12.12 | 149,529 | -0.05(-0.38%) |
Apr 09, 2010 | 12.15 | 12.20 | 12.03 | 12.17 | 141,126 | +0.02(+0.17%) |
Apr 08, 2010 | 11.86 | 12.21 | 11.83 | 12.15 | 219,257 | +0.22(+1.81%) |
Apr 07, 2010 | 11.96 | 11.96 | 11.81 | 11.93 | 212,854 | +0.00(+0.00%) |
Apr 06, 2010 | 11.82 | 11.95 | 11.72 | 11.93 | 197,830 | +0.11(+0.96%) |
Apr 05, 2010 | 11.72 | 11.82 | 11.65 | 11.82 | 322,615 | +0.16(+1.41%) |
Apr 01, 2010 | 11.47 | 11.65 | 11.65 | 11.65 | 199,243 | +0.29(+2.58%) |
Mar 31, 2010 | 11.32 | 11.44 | 11.29 | 11.36 | 193,137 | +0.04(+0.36%) |
Mar 30, 2010 | 11.36 | 11.45 | 11.27 | 11.32 | 169,226 | -0.03(-0.23%) |
Mar 29, 2010 | 11.29 | 11.46 | 11.19 | 11.34 | 148,482 | +0.11(+0.96%) |
Mar 26, 2010 | 11.46 | 11.46 | 11.17 | 11.24 | 218,312 | -0.07(-0.64%) |
Mar 25, 2010 | 11.57 | 11.57 | 11.27 | 11.31 | 223,286 | -0.29(-2.48%) |
Mar 24, 2010 | 11.63 | 11.66 | 11.49 | 11.60 | 208,016 | -0.08(-0.66%) |
Mar 23, 2010 | 11.57 | 11.68 | 11.51 | 11.67 | 238,126 | +0.09(+0.76%) |
Mar 22, 2010 | 11.31 | 11.65 | 11.27 | 11.59 | 251,015 | +0.28(+2.46%) |
Mar 19, 2010 | 11.56 | 11.56 | 11.28 | 11.31 | 364,213 | -0.23(-1.96%) |
Mar 18, 2010 | 11.52 | 11.62 | 11.41 | 11.53 | 251,062 | -0.02(-0.13%) |
Mar 17, 2010 | 11.59 | 11.73 | 11.47 | 11.55 | 506,074 | -0.03(-0.22%) |
Mar 16, 2010 | 11.58 | 11.64 | 11.52 | 11.57 | 298,097 | +0.00(+0.00%) |
Mar 15, 2010 | 11.49 | 11.57 | 11.49 | 11.57 | 189,726 | +0.00(+0.00%) |
Mar 12, 2010 | 11.78 | 11.78 | 11.51 | 11.57 | 414,455 | +0.00(+0.00%) |
Mar 11, 2010 | 12.09 | 12.09 | 11.57 | 11.57 | 610,381 | -0.19(-1.62%) |
Mar 10, 2010 | 11.71 | 11.86 | 11.58 | 11.77 | 578,323 | +0.19(+1.64%) |
Mar 09, 2010 | 11.65 | 11.81 | 11.54 | 11.57 | 631,914 | -0.07(-0.62%) |
Mar 08, 2010 | 11.70 | 11.87 | 11.56 | 11.65 | 802,593 | +0.09(+0.76%) |
Mar 05, 2010 | 11.44 | 11.60 | 11.36 | 11.56 | 524,272 | +0.18(+1.58%) |
Mar 04, 2010 | 11.29 | 11.44 | 11.16 | 11.38 | 609,156 | +0.22(+1.98%) |
Mar 03, 2010 | 11.34 | 11.47 | 11.15 | 11.16 | 254,188 | -0.11(-0.96%) |
Mar 02, 2010 | 11.03 | 11.56 | 11.03 | 11.27 | 328,893 | +0.25(+2.24%) |