Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2010 | 11.69 | 11.92 | 11.32 | 11.66 | 61,618 | -0.03(-0.23%) |
May 27, 2010 | 11.19 | 11.79 | 11.11 | 11.69 | 41,249 | +0.81(+7.44%) |
May 26, 2010 | 10.96 | 11.35 | 10.85 | 10.88 | 42,872 | +0.00(+0.00%) |
May 25, 2010 | 10.99 | 11.13 | 10.84 | 10.88 | 43,916 | -0.38(-3.39%) |
May 24, 2010 | 11.79 | 11.84 | 11.23 | 11.26 | 28,505 | -0.53(-4.47%) |
May 21, 2010 | 11.46 | 11.85 | 11.46 | 11.79 | 91,990 | +0.07(+0.62%) |
May 20, 2010 | 11.50 | 11.91 | 11.50 | 11.72 | 105,456 | -0.11(-0.92%) |
May 19, 2010 | 11.95 | 12.02 | 11.82 | 11.83 | 52,112 | -0.12(-0.99%) |
May 18, 2010 | 12.78 | 12.91 | 11.93 | 11.95 | 38,539 | -0.72(-5.67%) |
May 17, 2010 | 12.65 | 12.83 | 12.29 | 12.66 | 57,844 | +0.15(+1.16%) |
May 14, 2010 | 12.46 | 12.56 | 12.31 | 12.52 | 36,916 | -0.10(-0.79%) |
May 13, 2010 | 12.70 | 12.74 | 12.55 | 12.62 | 16,867 | -0.09(-0.72%) |
May 12, 2010 | 12.38 | 12.83 | 12.15 | 12.71 | 29,520 | +0.39(+3.17%) |
May 11, 2010 | 12.21 | 12.63 | 11.79 | 12.32 | 29,700 | +0.38(+3.18%) |
May 10, 2010 | 11.76 | 12.17 | 11.53 | 11.94 | 42,641 | +0.61(+5.35%) |
May 07, 2010 | 10.94 | 12.05 | 10.94 | 11.33 | 57,328 | -0.43(-3.62%) |
May 06, 2010 | 11.76 | 11.99 | 11.08 | 11.76 | 97,237 | -0.05(-0.38%) |
May 05, 2010 | 11.77 | 11.87 | 11.71 | 11.80 | 32,915 | -0.14(-1.21%) |
May 04, 2010 | 12.86 | 12.86 | 11.69 | 11.95 | 32,537 | -1.17(-8.90%) |
May 03, 2010 | 12.80 | 13.20 | 12.76 | 13.11 | 36,724 | +0.34(+2.69%) |
Apr 30, 2010 | 13.13 | 13.13 | 12.71 | 12.77 | 49,128 | -0.37(-2.82%) |
Apr 29, 2010 | 13.05 | 13.16 | 12.89 | 13.14 | 31,251 | +0.36(+2.83%) |
Apr 28, 2010 | 13.02 | 13.22 | 12.64 | 12.78 | 11,774 | -0.21(-1.60%) |
Apr 27, 2010 | 13.20 | 13.49 | 12.98 | 12.99 | 27,358 | -0.33(-2.45%) |
Apr 26, 2010 | 13.08 | 13.42 | 13.08 | 13.31 | 30,291 | +0.28(+2.15%) |
Apr 23, 2010 | 13.07 | 13.08 | 12.92 | 13.03 | 22,079 | -0.06(-0.48%) |
Apr 22, 2010 | 13.11 | 13.23 | 12.87 | 13.10 | 41,814 | +0.09(+0.70%) |
Apr 21, 2010 | 12.93 | 13.35 | 12.93 | 13.01 | 37,854 | +0.13(+0.98%) |
Apr 20, 2010 | 12.22 | 12.95 | 12.22 | 12.88 | 77,872 | +0.65(+5.33%) |
Apr 19, 2010 | 12.30 | 12.36 | 12.06 | 12.23 | 40,367 | -0.10(-0.81%) |
Apr 16, 2010 | 12.65 | 12.72 | 12.23 | 12.33 | 45,281 | -0.33(-2.64%) |
Apr 15, 2010 | 12.50 | 12.68 | 12.41 | 12.66 | 16,594 | +0.09(+0.72%) |
Apr 14, 2010 | 12.30 | 12.66 | 12.27 | 12.57 | 19,995 | +0.39(+3.19%) |
Apr 13, 2010 | 11.76 | 12.26 | 11.76 | 12.18 | 32,775 | +0.43(+3.62%) |
Apr 12, 2010 | 11.73 | 11.88 | 11.71 | 11.76 | 18,346 | +0.00(+0.00%) |
Apr 09, 2010 | 11.72 | 11.88 | 11.59 | 11.76 | 38,490 | -0.01(-0.08%) |
Apr 08, 2010 | 11.72 | 11.84 | 11.71 | 11.77 | 12,535 | +0.01(+0.08%) |
Apr 07, 2010 | 11.50 | 11.79 | 11.50 | 11.76 | 57,442 | +0.22(+1.88%) |
Apr 06, 2010 | 11.45 | 11.60 | 11.37 | 11.54 | 28,209 | +0.14(+1.27%) |
Apr 05, 2010 | 11.21 | 11.58 | 11.20 | 11.40 | 46,419 | +0.13(+1.12%) |
Apr 01, 2010 | 11.15 | 11.27 | 11.27 | 11.27 | 31,179 | +0.22(+1.96%) |
Mar 31, 2010 | 11.31 | 11.65 | 11.05 | 11.05 | 33,123 | -0.34(-3.02%) |
Mar 30, 2010 | 11.37 | 11.44 | 11.15 | 11.40 | 19,860 | +0.04(+0.32%) |
Mar 29, 2010 | 11.37 | 11.45 | 11.12 | 11.36 | 37,036 | -0.03(-0.24%) |
Mar 26, 2010 | 11.36 | 11.57 | 11.25 | 11.39 | 16,981 | +0.11(+0.96%) |
Mar 25, 2010 | 11.60 | 11.83 | 11.13 | 11.28 | 22,148 | -0.25(-2.20%) |
Mar 24, 2010 | 11.62 | 11.74 | 11.36 | 11.53 | 18,586 | -0.13(-1.09%) |
Mar 23, 2010 | 11.39 | 11.78 | 11.14 | 11.66 | 34,049 | +0.16(+1.42%) |
Mar 22, 2010 | 11.12 | 11.55 | 11.12 | 11.50 | 39,345 | +0.29(+2.58%) |
Mar 19, 2010 | 11.47 | 11.47 | 11.13 | 11.21 | 43,793 | -0.17(-1.51%) |
Mar 18, 2010 | 11.54 | 11.70 | 11.23 | 11.38 | 26,363 | -0.30(-2.56%) |
Mar 17, 2010 | 11.12 | 11.91 | 11.03 | 11.68 | 63,777 | +0.62(+5.56%) |
Mar 16, 2010 | 11.07 | 11.24 | 10.86 | 11.06 | 27,659 | +0.07(+0.66%) |
Mar 15, 2010 | 10.93 | 11.31 | 10.91 | 10.99 | 33,969 | -0.27(-2.41%) |
Mar 12, 2010 | 11.48 | 11.53 | 11.17 | 11.26 | 42,365 | -0.19(-1.66%) |
Mar 11, 2010 | 11.31 | 11.49 | 11.20 | 11.45 | 18,586 | +0.11(+0.96%) |
Mar 10, 2010 | 11.27 | 11.67 | 11.27 | 11.34 | 29,961 | +0.04(+0.32%) |
Mar 09, 2010 | 11.41 | 11.75 | 11.17 | 11.31 | 53,812 | -0.10(-0.87%) |
Mar 08, 2010 | 11.32 | 11.58 | 11.31 | 11.40 | 33,303 | +0.10(+0.88%) |
Mar 05, 2010 | 11.01 | 11.44 | 11.00 | 11.31 | 95,100 | +0.22(+1.96%) |
Mar 04, 2010 | 10.81 | 11.42 | 10.70 | 11.09 | 33,215 | +0.28(+2.59%) |
Mar 03, 2010 | 10.76 | 10.81 | 10.65 | 10.81 | 37,921 | +0.07(+0.67%) |
Mar 02, 2010 | 10.63 | 10.80 | 10.54 | 10.74 | 31,964 | +0.13(+1.19%) |