Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2010 | 10.65 | 10.76 | 10.55 | 10.55 | 23,183 | -0.05(-0.47%) |
May 27, 2010 | 10.35 | 10.60 | 10.35 | 10.60 | 29,477 | +0.45(+4.43%) |
May 26, 2010 | 10.23 | 10.31 | 10.15 | 10.15 | 14,001 | +0.20(+2.01%) |
May 25, 2010 | 9.900 | 10.08 | 9.900 | 9.950 | 705 | -0.30(-2.93%) |
May 24, 2010 | 10.24 | 10.29 | 10.22 | 10.25 | 1,238 | -0.21(-2.01%) |
May 21, 2010 | 10.20 | 10.50 | 10.20 | 10.46 | 2,905 | -0.03(-0.29%) |
May 20, 2010 | 10.40 | 10.59 | 10.39 | 10.49 | 1,047 | -0.21(-1.96%) |
May 19, 2010 | 10.79 | 10.79 | 10.69 | 10.70 | 1,035 | +0.11(+1.04%) |
May 18, 2010 | 10.98 | 10.98 | 10.59 | 10.59 | 1,765 | -0.26(-2.40%) |
May 17, 2010 | 10.91 | 10.91 | 10.85 | 10.85 | 769 | +0.01(+0.09%) |
May 14, 2010 | 11.02 | 11.02 | 10.82 | 10.84 | 5,664 | -0.36(-3.21%) |
May 13, 2010 | 11.33 | 11.33 | 11.20 | 11.20 | 524 | -0.15(-1.32%) |
May 12, 2010 | 11.37 | 11.46 | 11.33 | 11.35 | 1,974 | -0.10(-0.87%) |
May 10, 2010 | 11.45 | 11.45 | 11.45 | 11.45 | 0 | +1.00(+9.57%) |
May 07, 2010 | 10.69 | 10.69 | 10.45 | 10.45 | 1,028 | +0.20(+1.95%) |
May 06, 2010 | 10.65 | 10.65 | 10.25 | 10.25 | 2,844 | -0.65(-5.96%) |
May 05, 2010 | 11.09 | 11.09 | 10.90 | 10.90 | 1,187 | -0.50(-4.39%) |
May 04, 2010 | 11.55 | 11.57 | 11.40 | 11.40 | 1,711 | -0.75(-6.17%) |
May 03, 2010 | 12.00 | 12.15 | 12.00 | 12.15 | 1,352 | -0.10(-0.82%) |
Apr 30, 2010 | 12.00 | 12.36 | 12.00 | 12.25 | 2,389 | +0.40(+3.38%) |
Apr 29, 2010 | 11.85 | 11.89 | 11.79 | 11.85 | 3,887 | +0.50(+4.41%) |
Apr 28, 2010 | 11.58 | 11.58 | 11.35 | 11.35 | 2,051 | +0.12(+1.07%) |
Apr 27, 2010 | 11.50 | 11.50 | 11.23 | 11.23 | 2,023 | -0.67(-5.63%) |
Apr 26, 2010 | 11.94 | 11.94 | 11.88 | 11.90 | 821 | -0.04(-0.34%) |
Apr 23, 2010 | 11.94 | 11.99 | 11.89 | 11.94 | 947 | +0.24(+2.05%) |
Apr 22, 2010 | 11.65 | 11.70 | 11.61 | 11.70 | 1,504 | -0.20(-1.68%) |
Apr 21, 2010 | 11.90 | 11.90 | 11.90 | 11.90 | 736 | -0.25(-2.06%) |
Apr 20, 2010 | 12.10 | 12.19 | 12.10 | 12.15 | 606 | +0.20(+1.67%) |
Apr 19, 2010 | 12.04 | 12.19 | 11.95 | 11.95 | 4,912 | -0.05(-0.42%) |
Apr 16, 2010 | 12.24 | 12.24 | 12.00 | 12.00 | 1,019 | -0.40(-3.23%) |
Apr 15, 2010 | 12.47 | 12.47 | 12.40 | 12.40 | 1,854 | -0.23(-1.82%) |
Apr 14, 2010 | 12.52 | 12.63 | 12.51 | 12.63 | 1,314 | -0.73(-5.46%) |
Apr 13, 2010 | 13.37 | 13.37 | 13.32 | 13.36 | 1,414 | -0.07(-0.52%) |
Apr 12, 2010 | 13.41 | 13.43 | 13.41 | 13.43 | 708 | +0.11(+0.83%) |
Apr 09, 2010 | 13.26 | 13.37 | 13.23 | 13.32 | 858 | -0.02(-0.15%) |
Apr 08, 2010 | 13.37 | 13.41 | 13.25 | 13.34 | 682 | +0.01(+0.08%) |
Apr 07, 2010 | 13.46 | 13.47 | 13.33 | 13.33 | 938 | -0.18(-1.33%) |
Apr 06, 2010 | 13.32 | 13.51 | 13.32 | 13.51 | 1,397 | -0.02(-0.15%) |
Apr 05, 2010 | 13.62 | 13.62 | 13.53 | 13.53 | 1,681 | +0.03(+0.22%) |
Apr 01, 2010 | 13.50 | 13.50 | 13.50 | 0 | +0.30(+2.27%) | |
Mar 31, 2010 | 13.20 | 13.26 | 13.20 | 13.20 | 4,784 | +0.22(+1.69%) |
Mar 30, 2010 | 12.95 | 13.07 | 12.95 | 12.98 | 1,579 | -0.22(-1.67%) |
Mar 29, 2010 | 13.20 | 13.20 | 13.20 | 13.20 | 1,221 | +0.19(+1.46%) |
Mar 26, 2010 | 13.02 | 13.02 | 13.01 | 13.01 | 326 | +0.17(+1.32%) |
Mar 25, 2010 | 12.93 | 12.94 | 12.84 | 12.84 | 2,074 | +0.09(+0.71%) |
Mar 24, 2010 | 12.88 | 12.88 | 12.75 | 12.75 | 475 | -0.32(-2.45%) |
Mar 23, 2010 | 13.05 | 13.07 | 12.99 | 13.07 | 2,394 | +0.13(+1.00%) |
Mar 22, 2010 | 12.72 | 12.94 | 12.72 | 12.94 | 1,615 | +0.19(+1.49%) |
Mar 19, 2010 | 12.73 | 12.75 | 12.73 | 12.75 | 642 | -0.29(-2.22%) |
Mar 18, 2010 | 13.13 | 13.13 | 12.90 | 13.04 | 1,742 | -0.16(-1.21%) |
Mar 17, 2010 | 13.24 | 13.25 | 13.20 | 13.20 | 3,087 | -0.20(-1.49%) |
Mar 16, 2010 | 13.37 | 13.42 | 13.37 | 13.40 | 2,624 | +0.30(+2.29%) |
Mar 15, 2010 | 13.10 | 13.10 | 13.10 | 13.10 | 1,833 | -0.02(-0.15%) |
Mar 12, 2010 | 13.20 | 13.33 | 13.12 | 13.12 | 1,359 | +0.37(+2.90%) |
Mar 11, 2010 | 12.82 | 12.86 | 12.75 | 12.75 | 773 | +0.05(+0.39%) |
Mar 10, 2010 | 12.73 | 12.73 | 12.70 | 12.70 | 2,844 | +0.15(+1.20%) |
Mar 09, 2010 | 12.58 | 12.70 | 12.55 | 12.55 | 5,905 | -0.10(-0.79%) |
Mar 08, 2010 | 12.79 | 12.79 | 12.65 | 12.65 | 3,454 | +0.05(+0.40%) |
Mar 05, 2010 | 12.60 | 12.60 | 12.60 | 12.60 | 598 | +0.05(+0.40%) |
Mar 04, 2010 | 12.60 | 12.60 | 12.55 | 12.55 | 1,102 | +0.06(+0.48%) |
Mar 03, 2010 | 12.42 | 12.55 | 12.42 | 12.49 | 2,150 | +0.34(+2.80%) |
Mar 02, 2010 | 12.13 | 12.15 | 12.13 | 12.15 | 644 | +0.00(+0.00%) |
Mar 01, 2010 | 12.25 | 12.25 | 12.10 | 12.15 | 1,774 | +0.10(+0.83%) |
Feb 26, 2010 | 12.14 | 12.14 | 11.96 | 12.05 | 600 | +0.09(+0.75%) |
Feb 25, 2010 | 11.79 | 11.96 | 11.70 | 11.96 | 3,370 | +0.11(+0.93%) |
Feb 24, 2010 | 11.85 | 11.85 | 11.85 | 11.85 | 1,566 | +0.01(+0.08%) |
Feb 23, 2010 | 12.05 | 12.05 | 11.84 | 11.84 | 4,424 | -0.16(-1.33%) |
Feb 22, 2010 | 12.01 | 12.01 | 11.98 | 12.00 | 2,528 | +0.02(+0.17%) |
Feb 19, 2010 | 11.94 | 11.98 | 11.94 | 11.98 | 398 | -0.09(-0.75%) |
Feb 18, 2010 | 12.04 | 12.07 | 12.00 | 12.07 | 3,551 | -0.12(-0.95%) |
Feb 17, 2010 | 12.14 | 12.19 | 12.05 | 12.19 | 60,030 | +0.09(+0.71%) |
Feb 16, 2010 | 11.96 | 12.20 | 11.96 | 12.10 | 1,816 | +0.30(+2.54%) |
Feb 12, 2010 | 11.80 | 11.80 | 11.80 | 0 | -0.10(-0.84%) | |
Feb 11, 2010 | 11.93 | 12.09 | 11.90 | 11.90 | 693 | +0.02(+0.17%) |
Feb 10, 2010 | 11.82 | 11.90 | 11.82 | 11.88 | 1,211 | -0.27(-2.22%) |
Feb 09, 2010 | 11.99 | 12.15 | 11.75 | 12.15 | 1,287 | +0.65(+5.65%) |
Feb 08, 2010 | 11.49 | 11.80 | 11.49 | 11.50 | 3,412 | -0.17(-1.46%) |
Feb 05, 2010 | 11.76 | 11.86 | 11.67 | 11.67 | 217,465 | -0.28(-2.34%) |
Feb 04, 2010 | 11.95 | 11.95 | 11.95 | 11.95 | 126 | -0.33(-2.69%) |
Feb 03, 2010 | 12.38 | 12.41 | 12.28 | 12.28 | 20,886 | -0.32(-2.54%) |
Feb 02, 2010 | 12.40 | 12.60 | 12.40 | 12.60 | 413 | +0.20(+1.61%) |
Feb 01, 2010 | 12.35 | 12.40 | 12.35 | 12.40 | 427 | +0.35(+2.90%) |
Jan 29, 2010 | 12.30 | 12.30 | 12.05 | 12.05 | 1,466 | -0.10(-0.82%) |
Jan 28, 2010 | 12.15 | 12.15 | 12.15 | 12.15 | 277 | -0.10(-0.82%) |
Jan 27, 2010 | 12.20 | 12.25 | 12.20 | 12.25 | 1,103 | -0.10(-0.81%) |
Jan 26, 2010 | 12.55 | 12.55 | 12.35 | 12.35 | 569 | -0.15(-1.20%) |
Jan 25, 2010 | 12.63 | 12.65 | 12.48 | 12.50 | 6,084 | -0.15(-1.19%) |
Jan 22, 2010 | 12.65 | 12.65 | 12.65 | 12.65 | 107 | +0.11(+0.88%) |
Jan 21, 2010 | 12.54 | 12.54 | 12.54 | 12.54 | 119 | +0.09(+0.72%) |
Jan 20, 2010 | 12.45 | 12.45 | 12.45 | 12.45 | 224 | -0.20(-1.58%) |
Jan 19, 2010 | 12.39 | 12.81 | 12.39 | 12.65 | 3,345 | -0.05(-0.39%) |
Jan 15, 2010 | 12.70 | 12.70 | 12.70 | 0 | +0.00(+0.00%) | |
Jan 14, 2010 | 12.90 | 12.90 | 12.70 | 12.70 | 235 | -0.03(-0.24%) |
Jan 12, 2010 | 12.73 | 12.73 | 12.73 | 12.73 | 0 | +0.17(+1.35%) |
Jan 11, 2010 | 12.78 | 12.85 | 12.56 | 12.56 | 2,301 | -0.02(-0.16%) |
Jan 07, 2010 | 12.58 | 12.58 | 12.58 | 0 | +0.33(+2.69%) | |
Jan 06, 2010 | 12.40 | 12.42 | 12.25 | 12.25 | 2,295 | +0.00(+0.00%) |
Jan 05, 2010 | 12.34 | 12.34 | 12.25 | 12.25 | 480 | -0.05(-0.41%) |
Jan 04, 2010 | 12.30 | 12.30 | 12.30 | 12.30 | 227 | +0.15(+1.23%) |
Dec 31, 2009 | 12.15 | 12.15 | 12.15 | 0 | +0.10(+0.83%) | |
Dec 30, 2009 | 12.04 | 12.05 | 12.04 | 12.05 | 259 | -0.05(-0.41%) |
Dec 29, 2009 | 12.10 | 12.10 | 12.10 | 12.10 | 327 | +0.01(+0.08%) |
Dec 28, 2009 | 12.08 | 12.10 | 12.08 | 12.09 | 4,189 | +0.09(+0.75%) |
Dec 24, 2009 | 12.00 | 12.00 | 12.00 | 12.00 | 672 | -0.05(-0.41%) |
Dec 23, 2009 | 12.05 | 12.05 | 12.05 | 12.05 | 476 | +0.05(+0.42%) |
Dec 22, 2009 | 12.18 | 12.18 | 12.00 | 12.00 | 449 | +0.15(+1.27%) |
Dec 21, 2009 | 12.19 | 12.19 | 11.85 | 11.85 | 931 | +0.15(+1.28%) |
Dec 18, 2009 | 11.68 | 11.70 | 11.68 | 11.70 | 1,419 | +0.00(+0.00%) |
Dec 17, 2009 | 11.68 | 11.70 | 11.68 | 11.70 | 1,001 | -0.50(-4.10%) |
Dec 16, 2009 | 12.04 | 12.20 | 12.00 | 12.20 | 3,552 | +0.50(+4.27%) |
Dec 15, 2009 | 11.88 | 11.88 | 11.70 | 11.70 | 1,679 | -0.09(-0.76%) |
Dec 14, 2009 | 11.79 | 11.79 | 11.79 | 11.79 | 133 | -0.13(-1.09%) |
Dec 11, 2009 | 11.79 | 11.92 | 11.75 | 11.92 | 3,795 | +0.04(+0.34%) |
Dec 10, 2009 | 11.91 | 11.91 | 11.88 | 11.88 | 504 | -0.07(-0.59%) |
Dec 09, 2009 | 11.84 | 11.95 | 11.84 | 11.95 | 237 | -0.05(-0.42%) |
Dec 08, 2009 | 12.00 | 12.10 | 12.00 | 12.00 | 786 | -0.10(-0.83%) |
Dec 07, 2009 | 12.25 | 12.25 | 12.10 | 12.10 | 347 | -0.12(-0.98%) |
Dec 04, 2009 | 12.22 | 12.22 | 12.22 | 12.22 | 223 | +0.15(+1.24%) |
Dec 03, 2009 | 12.48 | 12.48 | 12.07 | 12.07 | 835 | -0.03(-0.25%) |
Dec 02, 2009 | 12.16 | 12.16 | 12.10 | 12.10 | 619 | +0.00(+0.00%) |
Dec 01, 2009 | 11.95 | 12.10 | 11.95 | 12.10 | 4,056 | +0.35(+2.98%) |
Nov 30, 2009 | 12.00 | 12.00 | 11.75 | 11.75 | 408 | -0.74(-5.92%) |
Nov 25, 2009 | 12.49 | 12.49 | 12.49 | 0 | +0.09(+0.73%) | |
Nov 24, 2009 | 12.47 | 12.47 | 12.37 | 12.40 | 612 | -0.12(-0.96%) |
Nov 23, 2009 | 12.45 | 12.80 | 12.45 | 12.52 | 595 | +0.37(+3.05%) |
Nov 20, 2009 | 12.35 | 12.35 | 12.15 | 12.15 | 1,045 | -0.10(-0.82%) |
Nov 19, 2009 | 12.31 | 12.60 | 12.25 | 12.25 | 1,336 | -0.75(-5.77%) |
Nov 18, 2009 | 12.50 | 13.00 | 12.50 | 13.00 | 6,279 | +0.30(+2.36%) |
Nov 17, 2009 | 12.54 | 12.74 | 12.38 | 12.70 | 5,211 | -0.15(-1.17%) |
Nov 12, 2009 | 12.85 | 12.85 | 12.85 | 0 | -0.15(-1.15%) | |
Nov 11, 2009 | 13.00 | 13.00 | 13.00 | 13.00 | 113 | +0.65(+5.26%) |
Nov 06, 2009 | 12.35 | 12.35 | 12.35 | 12.35 | 0 | +0.25(+2.07%) |
Nov 05, 2009 | 12.39 | 12.39 | 12.10 | 12.10 | 367 | +0.25(+2.11%) |
Nov 04, 2009 | 11.60 | 12.15 | 11.60 | 11.85 | 2,592 | +0.20(+1.72%) |
Nov 03, 2009 | 12.05 | 12.06 | 11.65 | 11.65 | 652 | -0.10(-0.85%) |
Nov 02, 2009 | 11.85 | 11.90 | 11.75 | 11.75 | 8,155 | -1.25(-9.62%) |
Oct 30, 2009 | 13.00 | 13.00 | 13.00 | 13.00 | 2,240 | +0.35(+2.77%) |
Oct 29, 2009 | 12.65 | 12.65 | 12.65 | 12.65 | 114 | +0.60(+4.98%) |
Oct 28, 2009 | 12.15 | 12.50 | 12.05 | 12.05 | 505 | -0.70(-5.49%) |
Oct 27, 2009 | 12.75 | 12.75 | 12.75 | 12.75 | 572 | +0.35(+2.82%) |
Oct 26, 2009 | 12.75 | 12.75 | 12.40 | 12.40 | 429 | -0.75(-5.70%) |
Oct 23, 2009 | 13.20 | 13.20 | 13.15 | 13.15 | 4,753 | +0.15(+1.15%) |
Oct 22, 2009 | 12.88 | 13.16 | 12.88 | 13.00 | 2,181 | -0.15(-1.14%) |
Oct 21, 2009 | 13.19 | 13.19 | 13.15 | 13.15 | 375 | -0.04(-0.30%) |
Oct 20, 2009 | 13.19 | 13.19 | 13.19 | 13.19 | 226 | +0.39(+3.05%) |
Oct 19, 2009 | 12.80 | 12.80 | 12.80 | 12.80 | 501 | -0.26(-1.99%) |
Oct 16, 2009 | 13.05 | 13.06 | 13.05 | 13.06 | 666,382 | +0.26(+2.03%) |
Oct 14, 2009 | 12.80 | 12.80 | 12.80 | 0 | -0.35(-2.66%) | |
Oct 09, 2009 | 13.15 | 13.15 | 13.15 | 0 | +0.30(+2.33%) | |
Sep 30, 2009 | 12.85 | 12.85 | 12.85 | 12.85 | 0 | +0.15(+1.18%) |
Sep 11, 2009 | 12.70 | 12.70 | 12.70 | 0 | +1.15(+9.96%) | |
Sep 02, 2009 | 11.55 | 11.55 | 11.55 | 0 | -0.75(-6.10%) | |
Aug 28, 2009 | 12.30 | 12.30 | 12.30 | 0 | +2.65(+27.46%) | |
Jun 12, 2009 | 9.650 | 9.650 | 9.650 | 0 | +0.40(+4.32%) |