Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2010 | 11.21 | 11.36 | 11.17 | 11.21 | 881,858 | -0.01(-0.08%) |
May 27, 2010 | 11.28 | 11.28 | 11.11 | 11.22 | 600,269 | +0.15(+1.34%) |
May 26, 2010 | 11.07 | 11.22 | 11.03 | 11.07 | 4,833 | +0.03(+0.23%) |
May 25, 2010 | 10.98 | 11.05 | 10.84 | 11.04 | 654,546 | -0.18(-1.63%) |
May 24, 2010 | 11.17 | 11.37 | 11.13 | 11.23 | 812,171 | +0.05(+0.42%) |
May 21, 2010 | 11.14 | 11.31 | 11.05 | 11.18 | 1,013,218 | -0.07(-0.65%) |
May 20, 2010 | 11.46 | 11.51 | 11.25 | 11.25 | 1,901,182 | -0.67(-5.62%) |
May 19, 2010 | 11.90 | 12.03 | 11.82 | 11.92 | 870,114 | +0.00(+0.00%) |
May 18, 2010 | 12.12 | 12.20 | 11.90 | 11.92 | 828,872 | -0.15(-1.26%) |
May 17, 2010 | 11.98 | 12.09 | 11.77 | 12.07 | 1,020,996 | +0.15(+1.27%) |
May 14, 2010 | 11.92 | 12.02 | 11.80 | 11.92 | 987,028 | -0.15(-1.28%) |
May 13, 2010 | 12.04 | 12.14 | 11.91 | 12.08 | 875,153 | +0.05(+0.39%) |
May 12, 2010 | 11.94 | 12.14 | 11.88 | 12.03 | 998,052 | +0.10(+0.85%) |
May 11, 2010 | 11.88 | 12.09 | 11.88 | 11.93 | 950,148 | +0.16(+1.40%) |
May 10, 2010 | 11.61 | 11.80 | 11.59 | 11.76 | 1,033,733 | +0.46(+4.05%) |
May 07, 2010 | 11.58 | 11.62 | 11.28 | 11.31 | 1,661,736 | -0.34(-2.93%) |
May 06, 2010 | 11.65 | 11.96 | 10.84 | 11.65 | 316 | -0.25(-2.13%) |
May 05, 2010 | 11.94 | 12.00 | 11.65 | 11.90 | 1,630,065 | +0.11(+0.97%) |
May 04, 2010 | 11.87 | 11.98 | 11.68 | 11.79 | 1,167,345 | -0.17(-1.45%) |
May 03, 2010 | 11.98 | 11.99 | 11.82 | 11.96 | 985,172 | +0.03(+0.26%) |
Apr 30, 2010 | 11.98 | 12.12 | 11.92 | 11.93 | 734,927 | -0.07(-0.55%) |
Apr 29, 2010 | 11.94 | 12.01 | 11.86 | 11.99 | 599,747 | +0.12(+1.04%) |
Apr 28, 2010 | 11.72 | 11.93 | 11.69 | 11.87 | 513,014 | +0.18(+1.57%) |
Apr 27, 2010 | 11.78 | 11.92 | 11.68 | 11.69 | 596,761 | -0.14(-1.18%) |
Apr 26, 2010 | 11.87 | 12.00 | 11.78 | 11.83 | 647,426 | -0.09(-0.72%) |
Apr 23, 2010 | 11.91 | 11.94 | 11.79 | 11.91 | 807,974 | +0.01(+0.08%) |
Apr 22, 2010 | 11.81 | 11.91 | 11.77 | 11.90 | 634,824 | -0.01(-0.11%) |
Apr 21, 2010 | 11.83 | 11.95 | 11.81 | 11.92 | 685,015 | +0.04(+0.35%) |
Apr 20, 2010 | 11.79 | 11.88 | 11.77 | 11.87 | 786,930 | +0.07(+0.62%) |
Apr 19, 2010 | 11.84 | 11.88 | 11.69 | 11.80 | 1,076,058 | -0.11(-0.90%) |
Apr 16, 2010 | 11.95 | 11.97 | 11.85 | 11.91 | 704,714 | -0.03(-0.24%) |
Apr 15, 2010 | 11.92 | 12.01 | 11.92 | 11.94 | 838,560 | -0.05(-0.42%) |
Apr 14, 2010 | 12.07 | 12.07 | 11.93 | 11.99 | 746,792 | -0.07(-0.60%) |
Apr 13, 2010 | 12.18 | 12.23 | 12.03 | 12.06 | 1,268,286 | -0.17(-1.37%) |
Apr 12, 2010 | 12.14 | 12.28 | 12.11 | 12.23 | 1,003,606 | +0.06(+0.49%) |
Apr 09, 2010 | 12.13 | 12.17 | 12.02 | 12.17 | 357,033 | +0.03(+0.29%) |
Apr 08, 2010 | 12.32 | 12.32 | 12.09 | 12.13 | 468,510 | -0.18(-1.49%) |
Apr 07, 2010 | 12.33 | 12.33 | 12.19 | 12.32 | 522,221 | -0.00(-0.03%) |
Apr 06, 2010 | 12.14 | 12.33 | 12.11 | 12.32 | 511,097 | +0.16(+1.27%) |
Apr 05, 2010 | 12.02 | 12.17 | 12.02 | 12.17 | 524,467 | +0.14(+1.16%) |
Apr 01, 2010 | 11.97 | 12.03 | 12.03 | 12.03 | 861,603 | +0.15(+1.28%) |
Mar 31, 2010 | 11.93 | 12.06 | 11.87 | 11.87 | 626,275 | -0.11(-0.92%) |
Mar 30, 2010 | 12.05 | 12.07 | 11.91 | 11.99 | 538,435 | -0.04(-0.32%) |
Mar 29, 2010 | 11.88 | 12.03 | 11.85 | 12.02 | 462,441 | +0.16(+1.33%) |
Mar 26, 2010 | 11.86 | 11.93 | 11.84 | 11.87 | 402,404 | +0.00(+0.03%) |
Mar 25, 2010 | 11.93 | 11.99 | 11.83 | 11.86 | 522,193 | -0.02(-0.13%) |
Mar 24, 2010 | 11.94 | 11.99 | 11.86 | 11.88 | 707,049 | -0.07(-0.58%) |
Mar 23, 2010 | 11.83 | 11.96 | 11.77 | 11.95 | 568,639 | +0.12(+1.02%) |
Mar 22, 2010 | 11.74 | 11.83 | 11.67 | 11.83 | 687,960 | +0.05(+0.46%) |
Mar 19, 2010 | 11.84 | 11.89 | 11.72 | 11.77 | 1,012,608 | -0.04(-0.32%) |
Mar 18, 2010 | 11.75 | 11.90 | 11.75 | 11.81 | 402,793 | +0.02(+0.19%) |
Mar 17, 2010 | 11.77 | 11.87 | 11.76 | 11.79 | 451,275 | +0.02(+0.13%) |
Mar 16, 2010 | 11.71 | 11.79 | 11.59 | 11.77 | 657,551 | +0.13(+1.14%) |
Mar 15, 2010 | 11.60 | 11.66 | 11.56 | 11.64 | 1,641,606 | -0.06(-0.49%) |
Mar 12, 2010 | 11.64 | 11.71 | 11.55 | 11.70 | 549,135 | +0.06(+0.49%) |
Mar 11, 2010 | 11.58 | 11.65 | 11.52 | 11.64 | 613,212 | +0.05(+0.46%) |
Mar 10, 2010 | 11.59 | 11.64 | 11.50 | 11.59 | 841,442 | -0.03(-0.27%) |
Mar 09, 2010 | 11.67 | 11.71 | 11.48 | 11.62 | 1,134,311 | -0.09(-0.75%) |
Mar 08, 2010 | 11.83 | 11.88 | 11.69 | 11.71 | 798,080 | -0.15(-1.27%) |
Mar 05, 2010 | 11.73 | 11.86 | 11.70 | 11.86 | 702,115 | +0.14(+1.18%) |
Mar 04, 2010 | 11.75 | 11.75 | 11.62 | 11.72 | 382,769 | +0.03(+0.24%) |
Mar 03, 2010 | 11.70 | 11.78 | 11.66 | 11.69 | 456,956 | -0.00(-0.03%) |
Mar 02, 2010 | 11.54 | 11.69 | 11.48 | 11.69 | 690,208 | +0.18(+1.52%) |