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%) |
Mar 01, 2010 | 11.16 | 11.20 | 11.11 | 11.16 | 665,680 | +0.00(+0.03%) |
Feb 26, 2010 | 11.10 | 11.17 | 11.06 | 11.15 | 496,790 | +0.11(+1.02%) |
Feb 25, 2010 | 10.87 | 11.07 | 10.87 | 11.04 | 672,030 | +0.09(+0.85%) |
Feb 24, 2010 | 10.94 | 11.02 | 10.92 | 10.95 | 473,910 | -0.05(-0.47%) |
Feb 23, 2010 | 11.10 | 11.10 | 10.98 | 11.00 | 691,880 | -0.12(-1.07%) |
Feb 22, 2010 | 11.20 | 11.20 | 11.08 | 11.12 | 381,930 | -0.04(-0.36%) |
Feb 19, 2010 | 11.06 | 11.24 | 11.06 | 11.16 | 558,020 | -0.05(-0.45%) |
Feb 18, 2010 | 11.18 | 11.22 | 11.13 | 11.21 | 858,250 | +0.07(+0.66%) |
Feb 17, 2010 | 11.18 | 11.21 | 11.10 | 11.13 | 783,030 | -0.04(-0.33%) |
Feb 16, 2010 | 11.16 | 11.19 | 11.13 | 11.17 | 548,430 | +0.27(+2.43%) |
Feb 12, 2010 | 10.82 | 10.91 | 10.91 | 10.91 | 903,000 | -0.02(-0.17%) |
Feb 11, 2010 | 10.77 | 10.96 | 10.74 | 10.93 | 751,310 | +0.21(+1.98%) |
Feb 10, 2010 | 10.72 | 10.75 | 10.62 | 10.71 | 1,102,730 | -0.04(-0.35%) |
Feb 09, 2010 | 10.73 | 10.81 | 10.70 | 10.75 | 861,500 | +0.14(+1.32%) |
Feb 08, 2010 | 10.64 | 10.71 | 10.60 | 10.61 | 524,060 | -0.05(-0.52%) |
Feb 05, 2010 | 10.57 | 10.67 | 10.43 | 10.67 | 1,309,630 | +0.03(+0.24%) |
Feb 04, 2010 | 10.89 | 10.89 | 10.58 | 10.64 | 2,065,060 | -0.44(-3.94%) |
Feb 03, 2010 | 11.13 | 11.15 | 11.05 | 11.08 | 460,090 | -0.05(-0.44%) |
Feb 02, 2010 | 11.13 | 11.17 | 11.08 | 11.12 | 618,650 | +0.08(+0.71%) |
Feb 01, 2010 | 10.87 | 11.05 | 10.85 | 11.05 | 786,120 | +0.24(+2.26%) |
Jan 29, 2010 | 10.79 | 10.83 | 10.73 | 10.80 | 1,754,980 | -0.05(-0.45%) |
Jan 28, 2010 | 10.92 | 10.93 | 10.73 | 10.85 | 1,418,840 | -0.01(-0.11%) |
Jan 27, 2010 | 10.96 | 10.98 | 10.82 | 10.86 | 1,147,460 | -0.09(-0.84%) |
Jan 26, 2010 | 10.89 | 11.01 | 10.89 | 10.96 | 771,080 | +0.00(+0.01%) |
Jan 25, 2010 | 10.95 | 10.98 | 10.92 | 10.96 | 662,500 | +0.03(+0.28%) |
Jan 22, 2010 | 10.90 | 10.97 | 10.81 | 10.92 | 1,341,120 | -0.02(-0.16%) |
Jan 21, 2010 | 11.06 | 11.08 | 10.87 | 10.94 | 1,537,310 | -0.16(-1.41%) |
Jan 20, 2010 | 11.21 | 11.21 | 11.05 | 11.10 | 1,311,100 | -0.28(-2.46%) |
Jan 19, 2010 | 11.31 | 11.39 | 11.30 | 11.38 | 400,900 | +0.08(+0.68%) |
Jan 15, 2010 | 11.34 | 11.30 | 11.30 | 11.30 | 619,000 | -0.12(-1.06%) |
Jan 14, 2010 | 11.37 | 11.45 | 11.30 | 11.42 | 772,220 | +0.05(+0.46%) |
Jan 13, 2010 | 11.31 | 11.37 | 11.18 | 11.37 | 962,950 | +0.11(+0.95%) |
Jan 12, 2010 | 11.46 | 11.52 | 11.24 | 11.26 | 1,482,820 | -0.24(-2.10%) |
Jan 11, 2010 | 11.55 | 11.57 | 11.47 | 11.50 | 1,047,490 | +0.15(+1.32%) |
Jan 08, 2010 | 11.37 | 11.37 | 11.24 | 11.35 | 911,770 | +0.05(+0.45%) |
Jan 07, 2010 | 11.32 | 11.34 | 11.28 | 11.30 | 1,093,480 | -0.07(-0.62%) |
Jan 06, 2010 | 11.28 | 11.39 | 11.26 | 11.37 | 3,807,710 | +0.19(+1.68%) |
Jan 05, 2010 | 11.20 | 11.25 | 11.14 | 11.18 | 761,380 | -0.01(-0.08%) |
Jan 04, 2010 | 11.20 | 11.22 | 11.15 | 11.19 | 1,077,990 | +0.25(+2.30%) |
Dec 31, 2009 | 11.00 | 10.94 | 10.94 | 10.94 | 530,000 | +0.04(+0.32%) |
Dec 30, 2009 | 10.87 | 10.95 | 10.85 | 10.91 | 1,061,130 | -0.05(-0.46%) |
Dec 29, 2009 | 11.06 | 11.06 | 10.96 | 10.96 | 1,625,730 | -0.12(-1.05%) |
Dec 28, 2009 | 11.08 | 11.09 | 11.01 | 11.07 | 961,060 | +0.03(+0.24%) |
Dec 24, 2009 | 11.00 | 11.05 | 10.99 | 11.04 | 443,650 | +0.18(+1.63%) |
Dec 23, 2009 | 10.87 | 10.95 | 10.84 | 10.87 | 1,114,700 | +0.04(+0.42%) |
Dec 22, 2009 | 10.88 | 10.92 | 10.74 | 10.82 | 1,286,110 | -0.08(-0.72%) |
Dec 21, 2009 | 11.14 | 11.14 | 10.89 | 10.90 | 1,528,400 | -0.21(-1.92%) |
Dec 18, 2009 | 11.02 | 11.16 | 10.96 | 11.12 | 1,070,160 | +0.17(+1.53%) |
Dec 17, 2009 | 11.16 | 11.20 | 10.94 | 10.95 | 2,060,700 | -0.42(-3.74%) |
Dec 16, 2009 | 11.30 | 11.40 | 11.28 | 11.37 | 1,590,360 | +0.14(+1.22%) |
Dec 15, 2009 | 11.21 | 11.27 | 11.15 | 11.24 | 1,078,730 | +0.00(+0.02%) |
Dec 14, 2009 | 11.24 | 11.26 | 11.21 | 11.23 | 958,110 | +0.09(+0.80%) |
Dec 11, 2009 | 11.28 | 11.29 | 11.09 | 11.14 | 2,277,000 | -0.16(-1.42%) |
Dec 10, 2009 | 11.29 | 11.32 | 11.22 | 11.30 | 2,431,110 | +0.01(+0.05%) |
Dec 09, 2009 | 11.37 | 11.46 | 11.15 | 11.30 | 3,152,780 | +0.00(+0.00%) |
Dec 08, 2009 | 11.49 | 11.52 | 11.24 | 11.30 | 2,094,120 | -0.24(-2.12%) |
Dec 07, 2009 | 11.38 | 11.65 | 11.36 | 11.54 | 2,843,340 | -0.05(-0.44%) |
Dec 04, 2009 | 11.94 | 11.95 | 11.45 | 11.59 | 3,824,410 | -0.52(-4.26%) |
Dec 03, 2009 | 12.10 | 12.19 | 12.05 | 12.11 | 3,062,440 | -0.04(-0.31%) |
Dec 02, 2009 | 12.12 | 12.16 | 12.07 | 12.15 | 1,546,490 | +0.18(+1.48%) |
Dec 01, 2009 | 11.96 | 12.01 | 11.91 | 11.97 | 1,325,180 | +0.18(+1.52%) |
Nov 30, 2009 | 11.68 | 11.82 | 11.66 | 11.79 | 960,820 | +0.06(+0.48%) |
Nov 27, 2009 | 11.54 | 11.80 | 11.53 | 11.73 | 1,829,680 | -0.16(-1.34%) |
Nov 25, 2009 | 11.80 | 11.91 | 11.78 | 11.89 | 1,120,110 | +0.20(+1.68%) |
Nov 24, 2009 | 11.70 | 11.70 | 11.62 | 11.70 | 823,060 | +0.05(+0.41%) |
Nov 23, 2009 | 11.69 | 11.73 | 11.63 | 11.65 | 976,170 | +0.14(+1.25%) |
Nov 20, 2009 | 11.40 | 11.51 | 11.38 | 11.51 | 781,980 | +0.06(+0.50%) |
Nov 19, 2009 | 11.41 | 11.45 | 11.30 | 11.45 | 616,280 | +0.00(+0.00%) |
Nov 18, 2009 | 11.49 | 11.53 | 11.41 | 11.45 | 785,300 | +0.03(+0.29%) |
Nov 17, 2009 | 11.32 | 11.42 | 11.31 | 11.42 | 843,220 | +0.03(+0.27%) |
Nov 16, 2009 | 11.29 | 11.43 | 11.28 | 11.38 | 1,703,460 | +0.20(+1.74%) |
Nov 13, 2009 | 11.06 | 11.19 | 11.04 | 11.19 | 662,740 | +0.15(+1.38%) |
Nov 12, 2009 | 11.13 | 11.16 | 11.02 | 11.04 | 1,550,930 | -0.14(-1.23%) |
Nov 11, 2009 | 11.16 | 11.18 | 11.12 | 11.18 | 695,490 | +0.12(+1.11%) |
Nov 10, 2009 | 11.02 | 11.09 | 10.98 | 11.05 | 784,570 | +0.02(+0.20%) |
Nov 09, 2009 | 11.09 | 11.09 | 11.01 | 11.03 | 775,220 | +0.06(+0.55%) |
Nov 06, 2009 | 10.95 | 11.00 | 10.92 | 10.97 | 927,410 | +0.06(+0.57%) |
Nov 05, 2009 | 10.89 | 10.93 | 10.87 | 10.91 | 786,980 | -0.01(-0.07%) |
Nov 04, 2009 | 10.92 | 10.97 | 10.87 | 10.92 | 1,075,630 | +0.06(+0.56%) |
Nov 03, 2009 | 10.58 | 10.88 | 10.58 | 10.86 | 1,394,690 | +0.26(+2.44%) |
Nov 02, 2009 | 10.55 | 10.63 | 10.54 | 10.60 | 433,960 | +0.14(+1.35%) |
Oct 30, 2009 | 10.43 | 10.47 | 10.35 | 10.46 | 422,230 | -0.01(-0.12%) |
Oct 29, 2009 | 10.37 | 10.47 | 10.35 | 10.47 | 713,510 | +0.20(+1.91%) |
Oct 28, 2009 | 10.35 | 10.39 | 10.27 | 10.27 | 539,090 | -0.11(-1.09%) |
Oct 27, 2009 | 10.39 | 10.39 | 10.31 | 10.38 | 226,090 | -0.00(-0.03%) |
Oct 26, 2009 | 10.54 | 10.59 | 10.38 | 10.39 | 736,550 | -0.16(-1.51%) |
Oct 23, 2009 | 10.55 | 10.57 | 10.54 | 10.55 | 807,590 | -0.05(-0.43%) |
Oct 22, 2009 | 10.55 | 10.61 | 10.51 | 10.59 | 537,190 | +0.02(+0.19%) |
Oct 21, 2009 | 10.54 | 10.64 | 10.53 | 10.57 | 469,570 | +0.03(+0.27%) |
Oct 20, 2009 | 10.53 | 10.58 | 10.53 | 10.54 | 696,820 | -0.08(-0.76%) |
Oct 19, 2009 | 10.52 | 10.63 | 10.48 | 10.62 | 666,570 | +0.10(+0.99%) |
Oct 16, 2009 | 10.47 | 10.56 | 10.46 | 10.52 | 587,580 | +0.04(+0.35%) |
Oct 15, 2009 | 10.53 | 10.59 | 10.46 | 10.48 | 700,430 | -0.13(-1.22%) |
Oct 14, 2009 | 10.63 | 10.66 | 10.59 | 10.61 | 545,530 | -0.01(-0.09%) |
Oct 13, 2009 | 10.57 | 10.65 | 10.55 | 10.62 | 1,018,360 | +0.07(+0.63%) |
Oct 12, 2009 | 10.57 | 10.58 | 10.53 | 10.56 | 603,450 | +0.08(+0.73%) |
Oct 09, 2009 | 10.50 | 10.52 | 10.45 | 10.48 | 1,104,220 | -0.09(-0.80%) |
Oct 08, 2009 | 10.46 | 10.61 | 10.43 | 10.57 | 1,211,800 | +0.13(+1.27%) |
Oct 07, 2009 | 10.43 | 10.45 | 10.38 | 10.43 | 1,070,150 | +0.02(+0.15%) |
Oct 06, 2009 | 10.33 | 10.44 | 10.32 | 10.42 | 1,538,180 | +0.25(+2.46%) |
Oct 05, 2009 | 10.04 | 10.18 | 10.03 | 10.17 | 1,266,040 | +0.15(+1.47%) |
Oct 02, 2009 | 9.971 | 10.07 | 9.968 | 10.02 | 1,635,690 | +0.04(+0.38%) |
Oct 01, 2009 | 10.08 | 10.08 | 9.979 | 9.984 | 1,349,730 | -0.09(-0.92%) |
Sep 30, 2009 | 10.03 | 10.09 | 9.947 | 10.08 | 1,979,010 | +0.15(+1.49%) |
Sep 29, 2009 | 9.908 | 9.959 | 9.890 | 9.929 | 615,150 | +0.03(+0.32%) |
Sep 28, 2009 | 9.941 | 9.971 | 9.895 | 9.897 | 834,120 | +0.00(+0.02%) |
Sep 25, 2009 | 9.900 | 9.935 | 9.867 | 9.895 | 1,278,800 | -0.05(-0.46%) |
Sep 24, 2009 | 10.13 | 10.14 | 9.905 | 9.941 | 1,879,010 | -0.13(-1.33%) |
Sep 23, 2009 | 10.11 | 10.18 | 10.06 | 10.07 | 1,249,450 | -0.08(-0.79%) |
Sep 22, 2009 | 10.18 | 10.18 | 10.14 | 10.15 | 906,660 | +0.12(+1.23%) |
Sep 21, 2009 | 9.993 | 10.05 | 9.970 | 10.03 | 801,320 | -0.03(-0.34%) |
Sep 18, 2009 | 10.17 | 10.18 | 10.07 | 10.07 | 1,586,760 | -0.07(-0.73%) |
Sep 17, 2009 | 10.16 | 10.20 | 10.11 | 10.14 | 1,346,480 | -0.03(-0.30%) |
Sep 16, 2009 | 10.20 | 10.20 | 10.14 | 10.17 | 1,631,080 | +0.09(+0.93%) |
Sep 15, 2009 | 9.966 | 10.10 | 9.951 | 10.08 | 1,720,890 | +0.09(+0.90%) |
Sep 14, 2009 | 10.01 | 10.03 | 9.970 | 9.987 | 1,237,500 | -0.07(-0.73%) |
Sep 11, 2009 | 10.09 | 10.12 | 10.02 | 10.06 | 1,348,490 | +0.10(+1.01%) |
Sep 10, 2009 | 9.895 | 9.985 | 9.878 | 9.959 | 1,340,440 | +0.06(+0.62%) |