Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2010 | 11.32 | 11.52 | 11.26 | 11.32 | 1,512,728 | -0.09(-0.81%) |
May 27, 2010 | 10.81 | 11.41 | 10.81 | 11.41 | 1,752,624 | +0.82(+7.74%) |
May 26, 2010 | 10.64 | 10.82 | 10.56 | 10.59 | 1,404,459 | -0.00(-0.04%) |
May 25, 2010 | 10.54 | 10.63 | 10.36 | 10.60 | 2,110,995 | -0.20(-1.85%) |
May 24, 2010 | 10.90 | 11.04 | 10.79 | 10.80 | 845,811 | +0.03(+0.25%) |
May 21, 2010 | 10.45 | 10.80 | 10.35 | 10.77 | 1,926,552 | +0.18(+1.73%) |
May 20, 2010 | 10.72 | 10.84 | 10.57 | 10.59 | 1,864,099 | -0.55(-4.94%) |
May 19, 2010 | 11.11 | 11.26 | 10.89 | 11.14 | 3,713,684 | -0.15(-1.31%) |
May 18, 2010 | 11.50 | 11.54 | 11.21 | 11.28 | 1,100,431 | -0.06(-0.55%) |
May 17, 2010 | 11.44 | 11.51 | 11.06 | 11.35 | 1,038,327 | -0.08(-0.72%) |
May 14, 2010 | 11.43 | 11.55 | 11.18 | 11.43 | 1,272,585 | -0.24(-2.04%) |
May 13, 2010 | 11.85 | 11.96 | 11.62 | 11.67 | 1,051,365 | -0.16(-1.38%) |
May 12, 2010 | 11.65 | 11.89 | 11.62 | 11.83 | 1,463,093 | +0.31(+2.71%) |
May 11, 2010 | 11.66 | 11.71 | 11.48 | 11.52 | 1,459,175 | +0.13(+1.13%) |
May 10, 2010 | 11.25 | 11.40 | 11.25 | 11.39 | 1,242,260 | +0.52(+4.81%) |
May 07, 2010 | 11.07 | 11.11 | 10.56 | 10.87 | 2,672,923 | -0.04(-0.36%) |
May 06, 2010 | 11.23 | 11.28 | 10.31 | 10.91 | 2,228,298 | -0.04(-0.36%) |
May 05, 2010 | 10.98 | 11.18 | 10.93 | 10.95 | 1,040,473 | -0.26(-2.30%) |
May 04, 2010 | 11.34 | 11.34 | 10.99 | 11.20 | 1,229,956 | -0.25(-2.21%) |
May 03, 2010 | 11.57 | 11.66 | 11.39 | 11.46 | 958,969 | +0.02(+0.17%) |
Apr 30, 2010 | 11.77 | 11.80 | 11.43 | 11.44 | 741,039 | -0.31(-2.62%) |
Apr 29, 2010 | 11.79 | 11.89 | 11.72 | 11.74 | 843,900 | +0.09(+0.74%) |
Apr 28, 2010 | 11.86 | 11.88 | 11.64 | 11.66 | 1,272,903 | -0.10(-0.83%) |
Apr 27, 2010 | 12.08 | 12.33 | 11.74 | 11.76 | 1,255,867 | -0.37(-3.09%) |
Apr 26, 2010 | 12.23 | 12.29 | 12.09 | 12.13 | 578,261 | -0.11(-0.89%) |
Apr 23, 2010 | 12.04 | 12.30 | 12.01 | 12.24 | 669,590 | +0.14(+1.16%) |
Apr 22, 2010 | 12.20 | 12.20 | 12.02 | 12.10 | 687,154 | -0.16(-1.27%) |
Apr 21, 2010 | 12.41 | 12.44 | 12.17 | 12.26 | 948,398 | -0.11(-0.88%) |
Apr 20, 2010 | 12.31 | 12.48 | 12.25 | 12.37 | 293,800 | +0.17(+1.37%) |
Apr 19, 2010 | 12.01 | 12.23 | 11.92 | 12.20 | 568,485 | +0.11(+0.87%) |
Apr 16, 2010 | 12.47 | 12.47 | 11.98 | 12.09 | 1,251,800 | -0.32(-2.58%) |
Apr 15, 2010 | 12.51 | 12.56 | 12.38 | 12.41 | 598,235 | -0.14(-1.15%) |
Apr 14, 2010 | 12.51 | 12.71 | 12.47 | 12.56 | 983,906 | +0.11(+0.88%) |
Apr 13, 2010 | 12.67 | 12.67 | 12.44 | 12.45 | 657,080 | -0.23(-1.85%) |
Apr 12, 2010 | 12.72 | 12.78 | 12.66 | 12.68 | 322,612 | -0.10(-0.76%) |
Apr 09, 2010 | 12.65 | 12.85 | 12.62 | 12.78 | 650,630 | +0.14(+1.14%) |
Apr 08, 2010 | 12.81 | 12.81 | 12.50 | 12.63 | 516,264 | -0.17(-1.34%) |
Apr 07, 2010 | 12.71 | 12.85 | 12.57 | 12.81 | 731,625 | +0.12(+0.95%) |
Apr 06, 2010 | 12.70 | 12.77 | 12.67 | 12.68 | 500,526 | -0.07(-0.55%) |
Apr 05, 2010 | 12.84 | 12.84 | 12.68 | 12.76 | 469,508 | +0.00(+0.00%) |
Apr 01, 2010 | 12.64 | 12.76 | 12.76 | 12.76 | 857,308 | +0.23(+1.81%) |
Mar 31, 2010 | 12.68 | 12.68 | 12.38 | 12.53 | 1,343,906 | -0.14(-1.11%) |
Mar 30, 2010 | 12.76 | 12.83 | 12.65 | 12.67 | 596,835 | -0.04(-0.28%) |
Mar 29, 2010 | 12.63 | 12.74 | 12.56 | 12.70 | 657,039 | +0.22(+1.78%) |
Mar 26, 2010 | 12.47 | 12.69 | 12.41 | 12.48 | 1,372,087 | -0.01(-0.09%) |
Mar 25, 2010 | 12.50 | 12.62 | 12.40 | 12.49 | 821,477 | +0.14(+1.14%) |
Mar 24, 2010 | 12.22 | 12.38 | 12.11 | 12.35 | 1,014,475 | +0.05(+0.41%) |
Mar 23, 2010 | 12.20 | 12.33 | 12.18 | 12.30 | 521,588 | +0.06(+0.51%) |
Mar 22, 2010 | 12.10 | 12.24 | 12.05 | 12.24 | 702,972 | +0.00(+0.00%) |
Mar 19, 2010 | 12.33 | 12.40 | 12.24 | 12.24 | 577,937 | -0.09(-0.76%) |
Mar 18, 2010 | 12.29 | 12.39 | 12.28 | 12.33 | 379,751 | +0.02(+0.19%) |
Mar 17, 2010 | 12.38 | 12.44 | 12.28 | 12.31 | 483,775 | +0.03(+0.22%) |
Mar 16, 2010 | 12.24 | 12.31 | 12.22 | 12.28 | 540,875 | +0.11(+0.86%) |
Mar 15, 2010 | 12.03 | 12.19 | 12.03 | 12.18 | 797,040 | +0.15(+1.26%) |
Mar 12, 2010 | 12.16 | 12.26 | 11.94 | 12.03 | 688,523 | -0.09(-0.74%) |
Mar 11, 2010 | 11.90 | 12.15 | 11.90 | 12.12 | 867,935 | +0.12(+1.04%) |
Mar 10, 2010 | 11.82 | 12.03 | 11.78 | 11.99 | 858,877 | +0.20(+1.65%) |
Mar 09, 2010 | 11.70 | 11.90 | 11.67 | 11.80 | 836,543 | +0.10(+0.87%) |
Mar 08, 2010 | 11.82 | 11.86 | 11.67 | 11.69 | 1,415,122 | -0.06(-0.50%) |
Mar 05, 2010 | 11.69 | 11.81 | 11.68 | 11.75 | 1,740,373 | +0.16(+1.38%) |
Mar 04, 2010 | 11.40 | 11.61 | 11.38 | 11.59 | 1,331,163 | +0.21(+1.89%) |
Mar 03, 2010 | 11.34 | 11.49 | 11.30 | 11.38 | 1,235,798 | +0.11(+1.00%) |
Mar 02, 2010 | 11.41 | 11.43 | 11.23 | 11.27 | 1,207,788 | -0.00(-0.03%) |