Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2010 | 11.05 | 11.19 | 10.98 | 11.05 | 364,358 | -0.02(-0.21%) |
May 27, 2010 | 11.07 | 11.10 | 10.95 | 11.07 | 396,126 | +0.19(+1.79%) |
May 26, 2010 | 10.88 | 11.06 | 10.82 | 10.88 | 3,460 | +0.01(+0.05%) |
May 25, 2010 | 10.73 | 10.87 | 10.57 | 10.87 | 756,107 | -0.12(-1.09%) |
May 24, 2010 | 11.00 | 11.09 | 10.84 | 10.99 | 1,170,585 | +0.01(+0.10%) |
May 21, 2010 | 10.98 | 11.17 | 10.79 | 10.98 | 963,481 | -0.16(-1.47%) |
May 20, 2010 | 11.25 | 11.34 | 11.14 | 11.15 | 761,567 | -0.40(-3.47%) |
May 19, 2010 | 11.79 | 11.79 | 11.44 | 11.55 | 1,071,197 | -0.25(-2.16%) |
May 18, 2010 | 11.99 | 11.99 | 11.73 | 11.80 | 601,996 | -0.10(-0.85%) |
May 17, 2010 | 11.89 | 11.95 | 11.64 | 11.90 | 587,369 | +0.06(+0.48%) |
May 14, 2010 | 11.85 | 11.91 | 11.72 | 11.85 | 433,869 | -0.10(-0.85%) |
May 13, 2010 | 11.93 | 12.08 | 11.85 | 11.95 | 433,991 | -0.05(-0.42%) |
May 12, 2010 | 11.84 | 12.05 | 11.72 | 12.00 | 502,785 | +0.18(+1.53%) |
May 11, 2010 | 11.79 | 11.95 | 11.78 | 11.82 | 522,154 | +0.03(+0.29%) |
May 10, 2010 | 11.62 | 11.81 | 11.61 | 11.78 | 549,844 | +0.34(+3.01%) |
May 07, 2010 | 11.67 | 11.79 | 11.30 | 11.44 | 1,027,381 | -0.27(-2.32%) |
May 06, 2010 | 12.08 | 12.12 | 11.44 | 11.71 | 789,322 | -0.59(-4.82%) |
May 05, 2010 | 12.28 | 12.32 | 12.12 | 12.30 | 511,720 | +0.02(+0.18%) |
May 04, 2010 | 12.46 | 12.52 | 12.24 | 12.28 | 670,603 | -0.29(-2.29%) |
May 03, 2010 | 12.30 | 12.57 | 12.26 | 12.57 | 399,511 | +0.34(+2.82%) |
Apr 30, 2010 | 12.38 | 12.51 | 12.22 | 12.22 | 517,752 | -0.18(-1.46%) |
Apr 29, 2010 | 12.24 | 12.41 | 12.18 | 12.41 | 519,247 | +0.21(+1.71%) |
Apr 28, 2010 | 12.06 | 12.21 | 11.95 | 12.20 | 387,217 | +0.16(+1.36%) |
Apr 27, 2010 | 12.20 | 12.31 | 12.03 | 12.03 | 387,730 | -0.20(-1.66%) |
Apr 26, 2010 | 12.32 | 12.40 | 12.22 | 12.24 | 381,567 | -0.14(-1.10%) |
Apr 23, 2010 | 12.21 | 12.37 | 12.11 | 12.37 | 232,648 | +0.16(+1.34%) |
Apr 22, 2010 | 12.08 | 12.21 | 11.96 | 12.21 | 367,401 | +0.02(+0.19%) |
Apr 21, 2010 | 12.15 | 12.19 | 12.08 | 12.19 | 301,796 | +0.02(+0.14%) |
Apr 20, 2010 | 12.13 | 12.17 | 12.05 | 12.17 | 443,130 | +0.05(+0.37%) |
Apr 19, 2010 | 12.00 | 12.14 | 11.94 | 12.12 | 584,877 | +0.11(+0.94%) |
Apr 16, 2010 | 12.04 | 12.15 | 11.96 | 12.01 | 631,561 | -0.02(-0.19%) |
Apr 15, 2010 | 11.95 | 12.08 | 11.92 | 12.03 | 298,353 | +0.03(+0.28%) |
Apr 14, 2010 | 11.78 | 12.02 | 11.76 | 12.00 | 470,844 | +0.23(+1.97%) |
Apr 13, 2010 | 11.70 | 11.79 | 11.61 | 11.77 | 641,326 | +0.03(+0.24%) |
Apr 12, 2010 | 11.60 | 11.78 | 11.59 | 11.74 | 488,649 | +0.11(+0.97%) |
Apr 09, 2010 | 11.67 | 11.70 | 11.53 | 11.63 | 387,288 | -0.07(-0.63%) |
Apr 08, 2010 | 11.79 | 11.79 | 11.64 | 11.70 | 604,408 | -0.13(-1.10%) |
Apr 07, 2010 | 11.87 | 11.96 | 11.74 | 11.83 | 398,773 | -0.08(-0.66%) |
Apr 06, 2010 | 11.84 | 11.91 | 11.84 | 11.91 | 533,333 | +0.06(+0.48%) |
Apr 05, 2010 | 11.94 | 11.94 | 11.83 | 11.85 | 466,569 | -0.04(-0.33%) |
Apr 01, 2010 | 11.79 | 11.89 | 11.89 | 11.89 | 262,223 | +0.19(+1.59%) |
Mar 31, 2010 | 11.79 | 11.82 | 11.70 | 11.70 | 631,773 | -0.10(-0.86%) |
Mar 30, 2010 | 11.91 | 11.96 | 11.78 | 11.81 | 479,395 | -0.13(-1.09%) |
Mar 29, 2010 | 11.89 | 11.94 | 11.85 | 11.94 | 363,174 | +0.11(+0.96%) |
Mar 26, 2010 | 11.86 | 11.91 | 11.77 | 11.82 | 201,822 | +0.03(+0.29%) |
Mar 25, 2010 | 11.95 | 12.01 | 11.78 | 11.79 | 300,356 | -0.10(-0.81%) |
Mar 24, 2010 | 12.03 | 12.03 | 11.87 | 11.89 | 282,345 | -0.16(-1.31%) |
Mar 23, 2010 | 11.99 | 12.09 | 11.94 | 12.04 | 451,253 | +0.03(+0.24%) |
Mar 22, 2010 | 11.96 | 12.05 | 11.89 | 12.02 | 334,655 | +0.01(+0.05%) |
Mar 19, 2010 | 12.12 | 12.24 | 11.93 | 12.01 | 706,290 | -0.08(-0.70%) |
Mar 18, 2010 | 12.07 | 12.17 | 12.04 | 12.09 | 225,100 | -0.03(-0.23%) |
Mar 17, 2010 | 12.21 | 12.21 | 12.07 | 12.12 | 345,206 | -0.03(-0.23%) |
Mar 16, 2010 | 12.07 | 12.16 | 12.05 | 12.15 | 396,301 | +0.08(+0.70%) |
Mar 15, 2010 | 12.03 | 12.07 | 12.01 | 12.07 | 596,715 | -0.04(-0.33%) |
Mar 12, 2010 | 12.21 | 12.24 | 12.08 | 12.11 | 292,910 | -0.07(-0.56%) |
Mar 11, 2010 | 12.13 | 12.17 | 12.05 | 12.17 | 253,759 | +0.01(+0.05%) |
Mar 10, 2010 | 12.10 | 12.20 | 12.07 | 12.17 | 357,941 | +0.01(+0.09%) |
Mar 09, 2010 | 12.03 | 12.17 | 11.99 | 12.16 | 411,751 | +0.07(+0.61%) |
Mar 08, 2010 | 12.07 | 12.16 | 12.04 | 12.08 | 475,641 | +0.05(+0.38%) |
Mar 05, 2010 | 11.92 | 12.05 | 11.81 | 12.04 | 554,232 | +0.15(+1.24%) |
Mar 04, 2010 | 11.94 | 11.96 | 11.83 | 11.89 | 258,071 | +0.01(+0.10%) |
Mar 03, 2010 | 11.98 | 12.04 | 11.84 | 11.88 | 419,232 | -0.05(-0.38%) |
Mar 02, 2010 | 11.77 | 11.97 | 11.77 | 11.93 | 612,526 | +0.16(+1.39%) |