Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2010 | 11.14 | 11.34 | 11.08 | 11.14 | 1,537,548 | -0.09(-0.81%) |
May 27, 2010 | 10.63 | 11.23 | 10.63 | 11.23 | 1,781,379 | +0.81(+7.74%) |
May 26, 2010 | 10.47 | 10.65 | 10.39 | 10.42 | 1,427,502 | -0.00(-0.04%) |
May 25, 2010 | 10.37 | 10.46 | 10.19 | 10.43 | 2,145,630 | -0.20(-1.85%) |
May 24, 2010 | 10.72 | 10.87 | 10.61 | 10.62 | 859,689 | +0.03(+0.25%) |
May 21, 2010 | 10.28 | 10.62 | 10.19 | 10.60 | 1,958,162 | +0.18(+1.73%) |
May 20, 2010 | 10.55 | 10.67 | 10.40 | 10.42 | 1,894,684 | -0.54(-4.94%) |
May 19, 2010 | 10.93 | 11.08 | 10.72 | 10.96 | 3,774,615 | -0.14(-1.31%) |
May 18, 2010 | 11.31 | 11.36 | 11.03 | 11.10 | 1,118,486 | -0.06(-0.55%) |
May 17, 2010 | 11.26 | 11.32 | 10.88 | 11.16 | 1,055,363 | -0.08(-0.72%) |
May 14, 2010 | 11.24 | 11.37 | 11.00 | 11.24 | 1,293,465 | -0.23(-2.04%) |
May 13, 2010 | 11.66 | 11.77 | 11.43 | 11.48 | 1,068,615 | -0.16(-1.38%) |
May 12, 2010 | 11.46 | 11.70 | 11.44 | 11.64 | 1,487,098 | +0.31(+2.71%) |
May 11, 2010 | 11.47 | 11.52 | 11.29 | 11.33 | 1,483,116 | +0.13(+1.13%) |
May 10, 2010 | 11.07 | 11.22 | 11.07 | 11.21 | 1,262,642 | +0.51(+4.81%) |
May 07, 2010 | 10.89 | 10.93 | 10.39 | 10.69 | 2,716,778 | -0.04(-0.36%) |
May 06, 2010 | 11.05 | 11.10 | 10.14 | 10.73 | 2,264,858 | -0.04(-0.36%) |
May 05, 2010 | 10.80 | 11.00 | 10.75 | 10.77 | 1,057,545 | -0.25(-2.30%) |
May 04, 2010 | 11.16 | 11.16 | 10.81 | 11.02 | 1,250,136 | -0.25(-2.21%) |
May 03, 2010 | 11.38 | 11.47 | 11.21 | 11.27 | 974,703 | +0.02(+0.17%) |
Apr 30, 2010 | 11.58 | 11.61 | 11.25 | 11.25 | 753,197 | -0.30(-2.62%) |
Apr 29, 2010 | 11.60 | 11.69 | 11.53 | 11.56 | 857,746 | +0.08(+0.74%) |
Apr 28, 2010 | 11.67 | 11.69 | 11.46 | 11.47 | 1,293,788 | -0.10(-0.83%) |
Apr 27, 2010 | 11.89 | 12.13 | 11.55 | 11.57 | 1,276,472 | -0.37(-3.09%) |
Apr 26, 2010 | 12.03 | 12.10 | 11.90 | 11.94 | 587,748 | -0.11(-0.89%) |
Apr 23, 2010 | 11.84 | 12.10 | 11.82 | 12.04 | 680,576 | +0.14(+1.16%) |
Apr 22, 2010 | 12.00 | 12.00 | 11.83 | 11.90 | 698,428 | -0.15(-1.27%) |
Apr 21, 2010 | 12.21 | 12.24 | 11.97 | 12.06 | 963,959 | -0.11(-0.88%) |
Apr 20, 2010 | 12.11 | 12.28 | 12.05 | 12.17 | 298,620 | +0.16(+1.37%) |
Apr 19, 2010 | 11.82 | 12.04 | 11.72 | 12.00 | 577,812 | +0.10(+0.87%) |
Apr 16, 2010 | 12.27 | 12.27 | 11.78 | 11.90 | 1,272,338 | -0.31(-2.58%) |
Apr 15, 2010 | 12.31 | 12.35 | 12.18 | 12.21 | 608,051 | -0.14(-1.15%) |
Apr 14, 2010 | 12.31 | 12.50 | 12.27 | 12.35 | 1,000,049 | +0.11(+0.88%) |
Apr 13, 2010 | 12.46 | 12.46 | 12.24 | 12.25 | 667,861 | -0.23(-1.85%) |
Apr 12, 2010 | 12.52 | 12.57 | 12.46 | 12.48 | 327,905 | -0.10(-0.76%) |
Apr 09, 2010 | 12.44 | 12.64 | 12.41 | 12.57 | 661,305 | +0.14(+1.14%) |
Apr 08, 2010 | 12.60 | 12.60 | 12.30 | 12.43 | 524,735 | -0.17(-1.34%) |
Apr 07, 2010 | 12.51 | 12.64 | 12.37 | 12.60 | 743,628 | +0.12(+0.95%) |
Apr 06, 2010 | 12.49 | 12.57 | 12.46 | 12.48 | 508,738 | -0.07(-0.55%) |
Apr 05, 2010 | 12.64 | 12.64 | 12.48 | 12.55 | 477,212 | +0.00(+0.00%) |
Apr 01, 2010 | 12.44 | 12.55 | 12.55 | 12.55 | 871,373 | +0.22(+1.81%) |
Mar 31, 2010 | 12.47 | 12.47 | 12.18 | 12.33 | 1,365,956 | -0.14(-1.11%) |
Mar 30, 2010 | 12.55 | 12.63 | 12.45 | 12.46 | 606,628 | -0.03(-0.28%) |
Mar 29, 2010 | 12.43 | 12.54 | 12.36 | 12.50 | 667,819 | +0.22(+1.78%) |
Mar 26, 2010 | 12.27 | 12.49 | 12.21 | 12.28 | 1,394,599 | -0.01(-0.09%) |
Mar 25, 2010 | 12.30 | 12.41 | 12.20 | 12.29 | 834,955 | +0.14(+1.14%) |
Mar 24, 2010 | 12.03 | 12.18 | 11.91 | 12.15 | 1,031,119 | +0.05(+0.41%) |
Mar 23, 2010 | 12.00 | 12.13 | 11.99 | 12.10 | 530,146 | +0.06(+0.51%) |
Mar 22, 2010 | 11.90 | 12.04 | 11.85 | 12.04 | 714,505 | +0.00(+0.00%) |
Mar 19, 2010 | 12.13 | 12.20 | 12.04 | 12.04 | 587,420 | -0.09(-0.76%) |
Mar 18, 2010 | 12.10 | 12.19 | 12.08 | 12.13 | 385,982 | +0.02(+0.19%) |
Mar 17, 2010 | 12.18 | 12.23 | 12.08 | 12.11 | 491,712 | +0.03(+0.22%) |
Mar 16, 2010 | 12.05 | 12.11 | 12.02 | 12.08 | 549,750 | +0.10(+0.86%) |
Mar 15, 2010 | 11.83 | 12.00 | 11.83 | 11.98 | 810,117 | +0.15(+1.26%) |
Mar 12, 2010 | 11.96 | 12.06 | 11.74 | 11.83 | 699,820 | -0.09(-0.74%) |
Mar 11, 2010 | 11.71 | 11.95 | 11.71 | 11.92 | 882,175 | +0.12(+1.04%) |
Mar 10, 2010 | 11.63 | 11.84 | 11.59 | 11.80 | 872,969 | +0.19(+1.65%) |
Mar 09, 2010 | 11.51 | 11.71 | 11.48 | 11.61 | 850,268 | +0.10(+0.87%) |
Mar 08, 2010 | 11.63 | 11.67 | 11.48 | 11.51 | 1,438,340 | -0.06(-0.50%) |
Mar 05, 2010 | 11.51 | 11.61 | 11.49 | 11.56 | 1,768,928 | +0.16(+1.38%) |
Mar 04, 2010 | 11.22 | 11.42 | 11.19 | 11.41 | 1,353,004 | +0.21(+1.88%) |
Mar 03, 2010 | 11.16 | 11.30 | 11.12 | 11.19 | 1,256,074 | +0.11(+1.00%) |
Mar 02, 2010 | 11.22 | 11.24 | 11.05 | 11.08 | 1,227,605 | -0.00(-0.03%) |