Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2010 | 11.14 | 11.27 | 11.04 | 11.14 | 1,332,344 | -0.13(-1.12%) |
May 27, 2010 | 11.01 | 11.29 | 10.89 | 11.27 | 1,648,727 | +0.48(+4.46%) |
May 26, 2010 | 10.79 | 11.25 | 10.75 | 10.79 | 5,713 | -0.17(-1.57%) |
May 25, 2010 | 10.61 | 10.98 | 10.47 | 10.96 | 1,541,956 | +0.10(+0.93%) |
May 24, 2010 | 11.05 | 11.17 | 10.86 | 10.86 | 1,429,704 | -0.20(-1.79%) |
May 21, 2010 | 10.54 | 11.07 | 10.46 | 11.06 | 3,112,639 | +0.38(+3.51%) |
May 20, 2010 | 10.75 | 11.04 | 10.66 | 10.68 | 3,049,347 | -0.46(-4.10%) |
May 19, 2010 | 11.12 | 11.34 | 10.95 | 11.14 | 1,737,892 | -0.04(-0.36%) |
May 18, 2010 | 11.60 | 11.61 | 11.14 | 11.18 | 2,046,538 | -0.29(-2.52%) |
May 17, 2010 | 11.52 | 11.70 | 11.13 | 11.47 | 1,497,891 | -0.01(-0.04%) |
May 14, 2010 | 11.47 | 11.58 | 11.38 | 11.47 | 1,878,904 | -0.14(-1.18%) |
May 13, 2010 | 11.79 | 11.83 | 11.54 | 11.61 | 1,792,984 | -0.19(-1.59%) |
May 12, 2010 | 11.75 | 11.92 | 11.66 | 11.80 | 2,521,052 | +0.06(+0.52%) |
May 11, 2010 | 11.77 | 11.90 | 11.65 | 11.74 | 11,008 | +0.11(+0.91%) |
May 10, 2010 | 11.41 | 11.63 | 11.32 | 11.63 | 2,354,858 | +0.62(+5.67%) |
May 07, 2010 | 11.06 | 11.33 | 10.75 | 11.01 | 2,725,190 | -0.02(-0.18%) |
May 06, 2010 | 11.04 | 11.52 | 10.44 | 11.03 | 394 | -0.52(-4.52%) |
May 05, 2010 | 11.55 | 11.77 | 11.48 | 11.55 | 1,627,579 | -0.23(-1.94%) |
May 04, 2010 | 12.04 | 12.10 | 11.63 | 11.78 | 2,477,361 | -0.46(-3.77%) |
May 03, 2010 | 12.03 | 12.30 | 12.00 | 12.24 | 1,846,363 | +0.31(+2.59%) |
Apr 30, 2010 | 12.29 | 12.43 | 11.92 | 11.93 | 1,678,138 | -0.42(-3.41%) |
Apr 29, 2010 | 12.06 | 12.35 | 12.03 | 12.35 | 1,716,204 | +0.39(+3.26%) |
Apr 28, 2010 | 12.09 | 12.15 | 11.85 | 11.96 | 1,266,865 | +0.02(+0.19%) |
Apr 27, 2010 | 12.13 | 12.27 | 11.89 | 11.94 | 2,001,069 | -0.23(-1.93%) |
Apr 26, 2010 | 12.13 | 12.27 | 12.08 | 12.17 | 1,338,274 | +0.06(+0.49%) |
Apr 23, 2010 | 12.10 | 12.14 | 11.97 | 12.11 | 2,070,577 | -0.01(-0.08%) |
Apr 22, 2010 | 11.99 | 12.14 | 11.95 | 12.12 | 1,678,054 | +0.00(+0.00%) |
Apr 21, 2010 | 11.93 | 12.19 | 11.87 | 12.12 | 1,592,666 | +0.20(+1.72%) |
Apr 20, 2010 | 11.82 | 11.92 | 11.71 | 11.92 | 1,155,253 | +0.12(+1.06%) |
Apr 19, 2010 | 11.67 | 11.86 | 11.60 | 11.79 | 1,645,143 | +0.10(+0.85%) |
Apr 16, 2010 | 11.79 | 12.00 | 11.67 | 11.69 | 2,043,710 | -0.10(-0.89%) |
Apr 15, 2010 | 11.99 | 12.00 | 11.80 | 11.80 | 1,099,242 | -0.23(-1.95%) |
Apr 14, 2010 | 12.08 | 12.13 | 11.92 | 12.03 | 901,357 | +0.00(+0.00%) |
Apr 13, 2010 | 11.73 | 12.10 | 11.69 | 12.03 | 1,361,017 | +0.31(+2.64%) |
Apr 12, 2010 | 11.96 | 11.96 | 11.70 | 11.72 | 1,969,296 | -0.19(-1.63%) |
Apr 09, 2010 | 11.92 | 12.00 | 11.82 | 11.92 | 2,364,751 | -0.01(-0.04%) |
Apr 08, 2010 | 11.80 | 12.01 | 11.79 | 11.92 | 1,303,513 | +0.09(+0.80%) |
Apr 07, 2010 | 11.86 | 11.98 | 11.79 | 11.83 | 1,957,226 | -0.02(-0.13%) |
Apr 06, 2010 | 11.50 | 11.89 | 11.46 | 11.84 | 1,251,755 | +0.32(+2.82%) |
Apr 05, 2010 | 11.42 | 11.60 | 11.40 | 11.52 | 962,610 | +0.11(+1.01%) |
Apr 01, 2010 | 11.43 | 11.40 | 11.40 | 11.40 | 1,198,361 | +0.01(+0.09%) |
Mar 31, 2010 | 11.66 | 11.66 | 11.39 | 11.39 | 1,618,229 | -0.13(-1.13%) |
Mar 30, 2010 | 11.55 | 11.56 | 11.46 | 11.52 | 858,312 | -0.01(-0.09%) |
Mar 29, 2010 | 11.65 | 11.65 | 11.47 | 11.53 | 847,665 | +0.01(+0.09%) |
Mar 26, 2010 | 11.53 | 11.65 | 11.48 | 11.52 | 2,097,209 | +0.06(+0.52%) |
Mar 25, 2010 | 11.51 | 11.68 | 11.45 | 11.46 | 1,177,203 | +0.00(+0.04%) |
Mar 24, 2010 | 11.45 | 11.60 | 11.38 | 11.46 | 1,514,554 | -0.01(-0.13%) |
Mar 23, 2010 | 11.44 | 11.52 | 11.34 | 11.47 | 1,218,718 | +0.02(+0.17%) |
Mar 22, 2010 | 11.38 | 11.48 | 11.31 | 11.45 | 2,704,955 | +0.01(+0.09%) |
Mar 19, 2010 | 11.72 | 11.75 | 11.41 | 11.44 | 2,876,518 | -0.23(-2.01%) |
Mar 18, 2010 | 11.76 | 11.84 | 11.67 | 11.68 | 1,304,955 | -0.01(-0.09%) |
Mar 17, 2010 | 11.66 | 11.74 | 11.62 | 11.69 | 1,384,271 | +0.03(+0.26%) |
Mar 16, 2010 | 11.50 | 11.69 | 11.48 | 11.66 | 1,259,209 | +0.17(+1.48%) |
Mar 15, 2010 | 11.43 | 11.53 | 11.40 | 11.49 | 2,118,922 | -0.03(-0.22%) |
Mar 12, 2010 | 11.50 | 11.58 | 11.41 | 11.51 | 1,115,856 | +0.04(+0.35%) |
Mar 11, 2010 | 11.33 | 11.48 | 11.30 | 11.47 | 1,257,650 | +0.05(+0.44%) |
Mar 10, 2010 | 11.32 | 11.48 | 11.26 | 11.42 | 1,473,736 | +0.07(+0.62%) |
Mar 09, 2010 | 11.10 | 11.44 | 11.09 | 11.35 | 1,874,793 | +0.18(+1.65%) |
Mar 08, 2010 | 11.05 | 11.21 | 11.04 | 11.17 | 1,479,120 | +0.09(+0.86%) |
Mar 05, 2010 | 10.89 | 11.09 | 10.84 | 11.07 | 2,007,663 | +0.26(+2.45%) |
Mar 04, 2010 | 10.77 | 10.88 | 10.77 | 10.81 | 1,164,017 | -0.01(-0.09%) |
Mar 03, 2010 | 10.75 | 10.85 | 10.69 | 10.82 | 1,651,168 | +0.10(+0.93%) |
Mar 02, 2010 | 10.71 | 10.73 | 10.64 | 10.72 | 805,933 | +0.05(+0.51%) |