Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2010 | 11.06 | 11.20 | 10.98 | 11.06 | 364,141 | -0.02(-0.21%) |
May 27, 2010 | 11.07 | 11.11 | 10.95 | 11.08 | 395,890 | +0.19(+1.79%) |
May 26, 2010 | 10.88 | 11.06 | 10.83 | 10.88 | 3,458 | +0.01(+0.05%) |
May 25, 2010 | 10.74 | 10.88 | 10.58 | 10.88 | 755,656 | -0.12(-1.09%) |
May 24, 2010 | 11.01 | 11.10 | 10.85 | 11.00 | 1,169,888 | +0.01(+0.10%) |
May 21, 2010 | 10.98 | 11.18 | 10.80 | 10.99 | 962,907 | -0.16(-1.47%) |
May 20, 2010 | 11.25 | 11.35 | 11.15 | 11.15 | 761,113 | -0.40(-3.48%) |
May 19, 2010 | 11.80 | 11.80 | 11.45 | 11.55 | 1,070,559 | -0.25(-2.16%) |
May 18, 2010 | 12.00 | 12.00 | 11.73 | 11.81 | 601,638 | -0.10(-0.85%) |
May 17, 2010 | 11.90 | 11.96 | 11.65 | 11.91 | 587,019 | +0.06(+0.48%) |
May 14, 2010 | 11.85 | 11.92 | 11.72 | 11.85 | 433,610 | -0.10(-0.85%) |
May 13, 2010 | 11.93 | 12.09 | 11.86 | 11.95 | 433,732 | -0.05(-0.42%) |
May 12, 2010 | 11.85 | 12.06 | 11.72 | 12.01 | 502,485 | +0.18(+1.53%) |
May 11, 2010 | 11.80 | 11.95 | 11.79 | 11.82 | 521,843 | +0.03(+0.29%) |
May 10, 2010 | 11.63 | 11.82 | 11.62 | 11.79 | 549,516 | +0.34(+3.01%) |
May 07, 2010 | 11.68 | 11.80 | 11.31 | 11.45 | 1,026,769 | -0.27(-2.32%) |
May 06, 2010 | 12.08 | 12.12 | 11.45 | 11.72 | 788,852 | -0.59(-4.82%) |
May 05, 2010 | 12.29 | 12.33 | 12.13 | 12.31 | 511,415 | +0.02(+0.18%) |
May 04, 2010 | 12.46 | 12.53 | 12.24 | 12.29 | 670,203 | -0.29(-2.29%) |
May 03, 2010 | 12.31 | 12.58 | 12.27 | 12.58 | 399,273 | +0.35(+2.82%) |
Apr 30, 2010 | 12.38 | 12.52 | 12.23 | 12.23 | 517,444 | -0.18(-1.46%) |
Apr 29, 2010 | 12.25 | 12.41 | 12.19 | 12.41 | 518,938 | +0.21(+1.72%) |
Apr 28, 2010 | 12.07 | 12.21 | 11.96 | 12.20 | 386,986 | +0.16(+1.36%) |
Apr 27, 2010 | 12.21 | 12.32 | 12.04 | 12.04 | 387,499 | -0.20(-1.66%) |
Apr 26, 2010 | 12.33 | 12.41 | 12.23 | 12.24 | 381,340 | -0.14(-1.10%) |
Apr 23, 2010 | 12.21 | 12.38 | 12.12 | 12.38 | 232,509 | +0.16(+1.34%) |
Apr 22, 2010 | 12.09 | 12.22 | 11.97 | 12.21 | 367,183 | +0.02(+0.19%) |
Apr 21, 2010 | 12.15 | 12.19 | 12.09 | 12.19 | 301,616 | +0.02(+0.14%) |
Apr 20, 2010 | 12.14 | 12.18 | 12.06 | 12.18 | 442,866 | +0.05(+0.37%) |
Apr 19, 2010 | 12.01 | 12.15 | 11.94 | 12.13 | 584,529 | +0.11(+0.94%) |
Apr 16, 2010 | 12.05 | 12.16 | 11.97 | 12.02 | 631,185 | -0.02(-0.19%) |
Apr 15, 2010 | 11.95 | 12.09 | 11.93 | 12.04 | 298,175 | +0.03(+0.28%) |
Apr 14, 2010 | 11.79 | 12.03 | 11.76 | 12.01 | 470,563 | +0.23(+1.97%) |
Apr 13, 2010 | 11.71 | 11.80 | 11.62 | 11.77 | 640,944 | +0.03(+0.24%) |
Apr 12, 2010 | 11.61 | 11.79 | 11.59 | 11.75 | 488,358 | +0.11(+0.97%) |
Apr 09, 2010 | 11.68 | 11.71 | 11.54 | 11.63 | 387,057 | -0.07(-0.63%) |
Apr 08, 2010 | 11.80 | 11.80 | 11.65 | 11.71 | 604,048 | -0.13(-1.10%) |
Apr 07, 2010 | 11.88 | 11.97 | 11.75 | 11.84 | 398,535 | -0.08(-0.66%) |
Apr 06, 2010 | 11.85 | 11.92 | 11.85 | 11.92 | 533,016 | +0.06(+0.48%) |
Apr 05, 2010 | 11.95 | 11.95 | 11.84 | 11.86 | 466,291 | -0.04(-0.33%) |
Apr 01, 2010 | 11.80 | 11.90 | 11.90 | 11.90 | 262,067 | +0.19(+1.59%) |
Mar 31, 2010 | 11.80 | 11.82 | 11.71 | 11.71 | 631,397 | -0.10(-0.86%) |
Mar 30, 2010 | 11.92 | 11.97 | 11.79 | 11.81 | 479,110 | -0.13(-1.09%) |
Mar 29, 2010 | 11.90 | 11.95 | 11.86 | 11.94 | 362,958 | +0.11(+0.96%) |
Mar 26, 2010 | 11.86 | 11.92 | 11.77 | 11.83 | 201,701 | +0.03(+0.29%) |
Mar 25, 2010 | 11.96 | 12.02 | 11.79 | 11.80 | 300,177 | -0.10(-0.81%) |
Mar 24, 2010 | 12.04 | 12.04 | 11.88 | 11.89 | 282,177 | -0.16(-1.31%) |
Mar 23, 2010 | 11.99 | 12.10 | 11.94 | 12.05 | 450,984 | +0.03(+0.24%) |
Mar 22, 2010 | 11.97 | 12.06 | 11.89 | 12.02 | 334,456 | +0.01(+0.05%) |
Mar 19, 2010 | 12.12 | 12.24 | 11.93 | 12.02 | 705,869 | -0.08(-0.70%) |
Mar 18, 2010 | 12.08 | 12.18 | 12.05 | 12.10 | 224,966 | -0.03(-0.23%) |
Mar 17, 2010 | 12.21 | 12.21 | 12.08 | 12.13 | 345,001 | -0.03(-0.23%) |
Mar 16, 2010 | 12.07 | 12.16 | 12.06 | 12.16 | 396,065 | +0.08(+0.70%) |
Mar 15, 2010 | 12.03 | 12.08 | 12.02 | 12.07 | 596,359 | -0.04(-0.33%) |
Mar 12, 2010 | 12.21 | 12.25 | 12.09 | 12.11 | 292,736 | -0.07(-0.56%) |
Mar 11, 2010 | 12.14 | 12.18 | 12.06 | 12.18 | 253,607 | +0.01(+0.05%) |
Mar 10, 2010 | 12.11 | 12.20 | 12.08 | 12.18 | 357,727 | +0.01(+0.09%) |
Mar 09, 2010 | 12.03 | 12.18 | 12.00 | 12.16 | 411,506 | +0.07(+0.61%) |
Mar 08, 2010 | 12.08 | 12.16 | 12.05 | 12.09 | 475,357 | +0.05(+0.38%) |
Mar 05, 2010 | 11.93 | 12.06 | 11.81 | 12.05 | 553,901 | +0.15(+1.24%) |
Mar 04, 2010 | 11.95 | 11.97 | 11.84 | 11.90 | 257,917 | +0.01(+0.10%) |
Mar 03, 2010 | 11.98 | 12.05 | 11.85 | 11.89 | 418,982 | -0.05(-0.38%) |
Mar 02, 2010 | 11.78 | 11.98 | 11.78 | 11.93 | 612,161 | +0.16(+1.39%) |