Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2010 | 10.92 | 11.06 | 10.85 | 10.92 | 368,713 | -0.02(-0.21%) |
May 27, 2010 | 10.94 | 10.97 | 10.82 | 10.94 | 400,861 | +0.19(+1.79%) |
May 26, 2010 | 10.75 | 10.92 | 10.69 | 10.75 | 3,501 | +0.01(+0.05%) |
May 25, 2010 | 10.60 | 10.74 | 10.44 | 10.74 | 765,146 | -0.12(-1.09%) |
May 24, 2010 | 10.87 | 10.96 | 10.71 | 10.86 | 1,184,579 | +0.01(+0.10%) |
May 21, 2010 | 10.85 | 11.04 | 10.67 | 10.85 | 974,999 | -0.16(-1.47%) |
May 20, 2010 | 11.11 | 11.21 | 11.01 | 11.01 | 770,671 | -0.40(-3.48%) |
May 19, 2010 | 11.66 | 11.66 | 11.31 | 11.41 | 1,084,002 | -0.25(-2.16%) |
May 18, 2010 | 11.85 | 11.85 | 11.59 | 11.66 | 609,193 | -0.10(-0.85%) |
May 17, 2010 | 11.75 | 11.81 | 11.50 | 11.76 | 594,391 | +0.06(+0.48%) |
May 14, 2010 | 11.71 | 11.77 | 11.58 | 11.71 | 439,055 | -0.10(-0.85%) |
May 13, 2010 | 11.78 | 11.94 | 11.71 | 11.81 | 439,179 | -0.05(-0.42%) |
May 12, 2010 | 11.70 | 11.91 | 11.58 | 11.86 | 508,795 | +0.18(+1.53%) |
May 11, 2010 | 11.66 | 11.81 | 11.64 | 11.68 | 528,396 | +0.03(+0.29%) |
May 10, 2010 | 11.48 | 11.67 | 11.47 | 11.64 | 556,417 | +0.34(+3.01%) |
May 07, 2010 | 11.53 | 11.65 | 11.17 | 11.30 | 1,039,663 | -0.27(-2.32%) |
May 06, 2010 | 11.93 | 11.97 | 11.31 | 11.57 | 798,758 | -0.59(-4.82%) |
May 05, 2010 | 12.14 | 12.18 | 11.98 | 12.16 | 517,838 | +0.02(+0.18%) |
May 04, 2010 | 12.31 | 12.37 | 12.09 | 12.14 | 678,620 | -0.28(-2.29%) |
May 03, 2010 | 12.16 | 12.43 | 12.11 | 12.42 | 404,287 | +0.34(+2.82%) |
Apr 30, 2010 | 12.23 | 12.37 | 12.07 | 12.08 | 523,942 | -0.18(-1.46%) |
Apr 29, 2010 | 12.10 | 12.26 | 12.04 | 12.26 | 525,455 | +0.21(+1.71%) |
Apr 28, 2010 | 11.92 | 12.06 | 11.81 | 12.05 | 391,846 | +0.16(+1.36%) |
Apr 27, 2010 | 12.06 | 12.16 | 11.89 | 11.89 | 392,365 | -0.20(-1.66%) |
Apr 26, 2010 | 12.18 | 12.25 | 12.08 | 12.09 | 386,129 | -0.13(-1.10%) |
Apr 23, 2010 | 12.06 | 12.23 | 11.97 | 12.23 | 235,429 | +0.16(+1.34%) |
Apr 22, 2010 | 11.94 | 12.07 | 11.82 | 12.06 | 371,794 | +0.02(+0.19%) |
Apr 21, 2010 | 12.00 | 12.04 | 11.94 | 12.04 | 305,404 | +0.02(+0.14%) |
Apr 20, 2010 | 11.99 | 12.02 | 11.91 | 12.02 | 448,427 | +0.04(+0.37%) |
Apr 19, 2010 | 11.86 | 12.00 | 11.80 | 11.98 | 591,869 | +0.11(+0.94%) |
Apr 16, 2010 | 11.90 | 12.01 | 11.82 | 11.87 | 639,111 | -0.02(-0.19%) |
Apr 15, 2010 | 11.81 | 11.94 | 11.78 | 11.89 | 301,919 | +0.03(+0.28%) |
Apr 14, 2010 | 11.64 | 11.88 | 11.62 | 11.86 | 476,472 | +0.23(+1.97%) |
Apr 13, 2010 | 11.57 | 11.65 | 11.47 | 11.63 | 648,993 | +0.03(+0.24%) |
Apr 12, 2010 | 11.47 | 11.64 | 11.45 | 11.60 | 494,491 | +0.11(+0.97%) |
Apr 09, 2010 | 11.53 | 11.57 | 11.39 | 11.49 | 391,918 | -0.07(-0.63%) |
Apr 08, 2010 | 11.65 | 11.65 | 11.50 | 11.56 | 611,633 | -0.13(-1.10%) |
Apr 07, 2010 | 11.73 | 11.82 | 11.60 | 11.69 | 403,540 | -0.08(-0.66%) |
Apr 06, 2010 | 11.70 | 11.77 | 11.70 | 11.77 | 539,709 | +0.06(+0.48%) |
Apr 05, 2010 | 11.80 | 11.80 | 11.69 | 11.71 | 472,146 | -0.04(-0.33%) |
Apr 01, 2010 | 11.66 | 11.75 | 11.75 | 11.75 | 265,358 | +0.18(+1.59%) |
Mar 31, 2010 | 11.65 | 11.68 | 11.57 | 11.57 | 639,326 | -0.10(-0.86%) |
Mar 30, 2010 | 11.77 | 11.82 | 11.64 | 11.67 | 485,126 | -0.13(-1.09%) |
Mar 29, 2010 | 11.75 | 11.80 | 11.71 | 11.80 | 367,516 | +0.11(+0.96%) |
Mar 26, 2010 | 11.72 | 11.77 | 11.63 | 11.68 | 204,234 | +0.03(+0.29%) |
Mar 25, 2010 | 11.81 | 11.87 | 11.64 | 11.65 | 303,946 | -0.09(-0.81%) |
Mar 24, 2010 | 11.89 | 11.89 | 11.73 | 11.74 | 285,720 | -0.16(-1.31%) |
Mar 23, 2010 | 11.85 | 11.95 | 11.80 | 11.90 | 456,648 | +0.03(+0.23%) |
Mar 22, 2010 | 11.82 | 11.91 | 11.74 | 11.87 | 338,656 | +0.01(+0.05%) |
Mar 19, 2010 | 11.97 | 12.09 | 11.78 | 11.87 | 714,733 | -0.08(-0.70%) |
Mar 18, 2010 | 11.93 | 12.03 | 11.90 | 11.95 | 227,791 | -0.03(-0.23%) |
Mar 17, 2010 | 12.06 | 12.06 | 11.93 | 11.98 | 349,333 | -0.03(-0.23%) |
Mar 16, 2010 | 11.92 | 12.01 | 11.91 | 12.01 | 401,039 | +0.08(+0.70%) |
Mar 15, 2010 | 11.88 | 11.93 | 11.87 | 11.92 | 603,848 | -0.04(-0.33%) |
Mar 12, 2010 | 12.06 | 12.10 | 11.94 | 11.96 | 296,412 | -0.07(-0.56%) |
Mar 11, 2010 | 11.99 | 12.03 | 11.91 | 12.03 | 256,792 | +0.01(+0.05%) |
Mar 10, 2010 | 11.96 | 12.05 | 11.93 | 12.02 | 362,220 | +0.01(+0.09%) |
Mar 09, 2010 | 11.88 | 12.02 | 11.85 | 12.01 | 416,674 | +0.07(+0.61%) |
Mar 08, 2010 | 11.93 | 12.01 | 11.90 | 11.94 | 481,327 | +0.04(+0.38%) |
Mar 05, 2010 | 11.78 | 11.91 | 11.67 | 11.90 | 560,857 | +0.15(+1.24%) |
Mar 04, 2010 | 11.80 | 11.82 | 11.69 | 11.75 | 261,156 | +0.01(+0.10%) |
Mar 03, 2010 | 11.83 | 11.90 | 11.70 | 11.74 | 424,244 | -0.04(-0.38%) |
Mar 02, 2010 | 11.63 | 11.83 | 11.63 | 11.78 | 619,849 | +0.16(+1.39%) |