Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2010 | 11.18 | 11.29 | 10.92 | 11.18 | 1,988,206 | +0.20(+1.83%) |
May 27, 2010 | 10.86 | 10.99 | 10.79 | 10.98 | 1,736,330 | +0.30(+2.80%) |
May 26, 2010 | 10.69 | 10.82 | 10.63 | 10.68 | 1,483,374 | +0.01(+0.08%) |
May 25, 2010 | 10.59 | 10.70 | 10.39 | 10.67 | 2,227,975 | -0.10(-0.95%) |
May 24, 2010 | 10.78 | 10.93 | 10.76 | 10.77 | 1,098,665 | -0.09(-0.79%) |
May 21, 2010 | 10.73 | 10.87 | 10.66 | 10.86 | 1,630,861 | +0.06(+0.55%) |
May 20, 2010 | 10.91 | 11.04 | 10.79 | 10.80 | 1,635,683 | -0.38(-3.44%) |
May 19, 2010 | 11.25 | 11.32 | 11.06 | 11.18 | 1,541,713 | -0.09(-0.76%) |
May 18, 2010 | 11.57 | 11.57 | 11.25 | 11.27 | 1,775,491 | -0.24(-2.04%) |
May 17, 2010 | 11.55 | 11.58 | 11.23 | 11.50 | 1,928,658 | +0.02(+0.15%) |
May 14, 2010 | 11.49 | 11.64 | 11.44 | 11.49 | 1,277,850 | -0.18(-1.54%) |
May 13, 2010 | 11.58 | 11.75 | 11.51 | 11.66 | 1,267,990 | +0.05(+0.40%) |
May 12, 2010 | 11.65 | 11.73 | 11.58 | 11.62 | 2,161,231 | +0.01(+0.11%) |
May 11, 2010 | 11.60 | 11.72 | 11.58 | 11.61 | 1,120,814 | +0.00(+0.00%) |
May 10, 2010 | 11.45 | 11.61 | 11.44 | 11.61 | 2,091,524 | +0.29(+2.53%) |
May 07, 2010 | 11.30 | 11.47 | 11.08 | 11.32 | 3,658,949 | +0.05(+0.42%) |
May 06, 2010 | 11.27 | 11.64 | 10.92 | 11.27 | 233 | -0.29(-2.52%) |
May 05, 2010 | 11.59 | 11.62 | 11.47 | 11.56 | 1,611,381 | -0.04(-0.37%) |
May 04, 2010 | 11.76 | 11.82 | 11.47 | 11.61 | 1,632,269 | -0.27(-2.23%) |
May 03, 2010 | 11.76 | 11.88 | 11.58 | 11.87 | 1,573,659 | +0.12(+0.98%) |
Apr 30, 2010 | 11.77 | 11.92 | 11.73 | 11.75 | 2,121,133 | +0.02(+0.18%) |
Apr 29, 2010 | 11.75 | 11.92 | 11.69 | 11.73 | 1,678,903 | +0.04(+0.37%) |
Apr 28, 2010 | 11.56 | 11.72 | 11.53 | 11.69 | 1,656,086 | +0.11(+0.92%) |
Apr 27, 2010 | 11.56 | 11.67 | 11.55 | 11.58 | 2,926,185 | -0.06(-0.51%) |
Apr 26, 2010 | 11.63 | 11.66 | 11.56 | 11.64 | 1,440,685 | -0.00(-0.04%) |
Apr 23, 2010 | 11.65 | 11.66 | 11.55 | 11.65 | 1,687,325 | +0.03(+0.22%) |
Apr 22, 2010 | 11.51 | 11.62 | 11.51 | 11.62 | 644,543 | +0.05(+0.41%) |
Apr 21, 2010 | 11.55 | 11.58 | 11.48 | 11.58 | 1,113,496 | -0.03(-0.22%) |
Apr 20, 2010 | 11.55 | 11.61 | 11.46 | 11.60 | 23,917 | +0.11(+0.93%) |
Apr 19, 2010 | 11.47 | 11.53 | 11.42 | 11.49 | 1,411,871 | -0.01(-0.07%) |
Apr 16, 2010 | 11.53 | 11.64 | 11.46 | 11.50 | 2,032,369 | -0.08(-0.70%) |
Apr 15, 2010 | 11.28 | 11.67 | 11.26 | 11.58 | 2,898,746 | +0.30(+2.61%) |
Apr 14, 2010 | 11.30 | 11.31 | 11.22 | 11.29 | 1,817,265 | +0.00(+0.04%) |
Apr 13, 2010 | 11.39 | 11.40 | 11.21 | 11.28 | 1,067,905 | -0.09(-0.75%) |
Apr 12, 2010 | 11.50 | 11.50 | 11.35 | 11.37 | 1,142,614 | -0.11(-0.93%) |
Apr 09, 2010 | 11.32 | 11.48 | 11.25 | 11.48 | 1,627,830 | +0.19(+1.67%) |
Apr 08, 2010 | 11.45 | 11.46 | 11.25 | 11.29 | 1,108,969 | -0.21(-1.79%) |
Apr 07, 2010 | 11.42 | 11.49 | 11.37 | 11.49 | 894,826 | +0.03(+0.26%) |
Apr 06, 2010 | 11.40 | 11.50 | 11.38 | 11.46 | 642,621 | +0.01(+0.11%) |
Apr 05, 2010 | 11.42 | 11.46 | 11.37 | 11.45 | 842,813 | +0.03(+0.22%) |
Apr 01, 2010 | 11.43 | 11.43 | 11.43 | 11.43 | 1,175,856 | +0.08(+0.68%) |
Mar 31, 2010 | 11.36 | 11.44 | 11.30 | 11.35 | 1,470,816 | -0.05(-0.45%) |
Mar 30, 2010 | 11.34 | 11.44 | 11.33 | 11.40 | 1,177,801 | +0.07(+0.64%) |
Mar 29, 2010 | 11.22 | 11.34 | 11.16 | 11.33 | 1,213,032 | +0.18(+1.57%) |
Mar 26, 2010 | 11.05 | 11.15 | 11.02 | 11.15 | 1,204,541 | +0.10(+0.93%) |
Mar 25, 2010 | 11.29 | 11.30 | 11.05 | 11.05 | 738,799 | -0.18(-1.64%) |
Mar 24, 2010 | 11.25 | 11.26 | 11.16 | 11.23 | 1,108,204 | -0.06(-0.49%) |
Mar 23, 2010 | 11.25 | 11.32 | 11.20 | 11.29 | 888,564 | +0.03(+0.27%) |
Mar 22, 2010 | 11.34 | 11.35 | 11.21 | 11.26 | 1,352,026 | -0.08(-0.72%) |
Mar 19, 2010 | 11.25 | 11.52 | 10.69 | 11.34 | 3,048,874 | +0.13(+1.14%) |
Mar 18, 2010 | 11.02 | 11.22 | 10.99 | 11.21 | 1,945,492 | +0.17(+1.51%) |
Mar 17, 2010 | 10.97 | 11.07 | 10.97 | 11.04 | 1,035,162 | +0.08(+0.74%) |
Mar 16, 2010 | 10.79 | 10.97 | 10.75 | 10.96 | 1,094,212 | +0.20(+1.87%) |
Mar 15, 2010 | 10.68 | 10.76 | 10.66 | 10.76 | 1,015,155 | -0.13(-1.18%) |
Mar 12, 2010 | 10.88 | 10.94 | 10.79 | 10.89 | 985,827 | +0.02(+0.16%) |
Mar 11, 2010 | 10.74 | 10.87 | 10.72 | 10.87 | 1,129,829 | +0.16(+1.48%) |
Mar 10, 2010 | 10.69 | 10.72 | 10.65 | 10.72 | 1,041,062 | +0.04(+0.36%) |
Mar 09, 2010 | 10.62 | 10.70 | 10.62 | 10.68 | 881,552 | +0.00(+0.04%) |
Mar 08, 2010 | 10.65 | 10.68 | 10.62 | 10.67 | 593,523 | +0.05(+0.48%) |
Mar 05, 2010 | 10.60 | 10.65 | 10.55 | 10.62 | 1,100,206 | +0.06(+0.60%) |
Mar 04, 2010 | 10.54 | 10.58 | 10.50 | 10.56 | 1,078,460 | -0.00(-0.04%) |
Mar 03, 2010 | 10.67 | 10.69 | 10.53 | 10.56 | 1,674,723 | -0.06(-0.60%) |
Mar 02, 2010 | 10.69 | 10.72 | 10.58 | 10.63 | 2,701,509 | -0.06(-0.55%) |