Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2010 | 10.95 | 11.07 | 10.85 | 11.07 | 13,450 | +0.12(+1.10%) |
May 27, 2010 | 10.75 | 11.05 | 10.70 | 10.95 | 14,441 | +0.23(+2.15%) |
May 26, 2010 | 10.80 | 10.80 | 10.55 | 10.72 | 18,908 | +0.21(+2.00%) |
May 25, 2010 | 10.31 | 10.69 | 10.31 | 10.51 | 46,237 | -0.21(-1.96%) |
May 24, 2010 | 10.73 | 10.91 | 10.72 | 10.72 | 7,347 | -0.24(-2.19%) |
May 21, 2010 | 10.80 | 11.17 | 10.80 | 10.96 | 18,631 | +0.03(+0.27%) |
May 20, 2010 | 10.98 | 11.21 | 10.93 | 10.93 | 35,340 | -0.17(-1.53%) |
May 19, 2010 | 11.32 | 11.32 | 11.10 | 11.10 | 15,568 | -0.10(-0.89%) |
May 18, 2010 | 11.18 | 11.27 | 11.06 | 11.20 | 7,877 | -0.40(-3.45%) |
May 17, 2010 | 11.43 | 11.60 | 11.36 | 11.60 | 11,833 | -0.20(-1.69%) |
May 14, 2010 | 11.85 | 11.85 | 11.49 | 11.80 | 25,896 | -0.19(-1.58%) |
May 13, 2010 | 11.82 | 12.03 | 11.81 | 11.99 | 16,083 | +0.04(+0.33%) |
May 12, 2010 | 11.67 | 11.95 | 11.67 | 11.95 | 12,586 | +0.17(+1.44%) |
May 11, 2010 | 11.89 | 11.95 | 11.78 | 11.78 | 14,875 | -0.24(-2.00%) |
May 10, 2010 | 12.15 | 12.15 | 11.65 | 12.02 | 11,957 | +0.48(+4.16%) |
May 07, 2010 | 11.65 | 11.85 | 11.53 | 11.54 | 17,672 | -0.46(-3.83%) |
May 06, 2010 | 11.90 | 12.04 | 11.50 | 12.00 | 28,862 | +0.00(+0.00%) |
May 05, 2010 | 11.63 | 12.15 | 11.63 | 12.00 | 11,819 | +0.05(+0.42%) |
May 04, 2010 | 11.80 | 12.10 | 11.75 | 11.95 | 16,243 | -0.39(-3.16%) |
May 03, 2010 | 11.85 | 12.34 | 11.85 | 12.34 | 11,948 | +0.47(+3.96%) |
Apr 30, 2010 | 12.01 | 12.17 | 11.87 | 11.87 | 53,872 | -0.28(-2.30%) |
Apr 29, 2010 | 11.98 | 12.30 | 11.98 | 12.15 | 38,626 | +0.18(+1.50%) |
Apr 28, 2010 | 12.05 | 12.08 | 11.95 | 11.97 | 8,748 | -0.24(-1.97%) |
Apr 27, 2010 | 12.12 | 12.23 | 11.96 | 12.21 | 9,116 | -0.16(-1.29%) |
Apr 26, 2010 | 12.32 | 12.40 | 12.26 | 12.37 | 39,901 | +0.08(+0.65%) |
Apr 23, 2010 | 12.19 | 12.29 | 12.11 | 12.29 | 20,908 | +0.12(+0.99%) |
Apr 22, 2010 | 12.16 | 12.17 | 12.00 | 12.17 | 2,171 | +0.19(+1.59%) |
Apr 21, 2010 | 11.99 | 12.20 | 11.98 | 11.98 | 58,563 | +0.08(+0.67%) |
Apr 20, 2010 | 11.95 | 12.00 | 11.86 | 11.90 | 14,226 | -0.15(-1.24%) |
Apr 19, 2010 | 12.10 | 12.10 | 11.96 | 12.05 | 13,462 | -0.13(-1.07%) |
Apr 16, 2010 | 12.25 | 12.31 | 12.12 | 12.18 | 91,273 | -0.21(-1.69%) |
Apr 15, 2010 | 12.24 | 12.39 | 12.24 | 12.39 | 17,940 | +0.21(+1.72%) |
Apr 14, 2010 | 12.19 | 12.24 | 12.08 | 12.18 | 13,761 | +0.04(+0.33%) |
Apr 13, 2010 | 12.07 | 12.29 | 12.07 | 12.14 | 21,253 | -0.16(-1.30%) |
Apr 12, 2010 | 12.30 | 12.30 | 12.13 | 12.30 | 10,208 | +0.13(+1.07%) |
Apr 09, 2010 | 12.00 | 12.17 | 12.00 | 12.17 | 7,384 | -0.05(-0.41%) |
Apr 08, 2010 | 12.10 | 12.31 | 12.10 | 12.22 | 25,556 | -0.02(-0.16%) |
Apr 07, 2010 | 12.24 | 12.25 | 12.10 | 12.24 | 18,823 | +0.15(+1.24%) |
Apr 06, 2010 | 12.03 | 12.10 | 11.88 | 12.09 | 56,922 | +0.12(+1.00%) |
Apr 05, 2010 | 11.83 | 12.04 | 11.83 | 11.97 | 20,086 | +0.33(+2.84%) |
Apr 01, 2010 | 11.64 | 11.64 | 11.64 | 0 | +0.11(+0.95%) | |
Mar 31, 2010 | 11.43 | 11.57 | 11.43 | 11.53 | 17,659 | +0.03(+0.26%) |
Mar 30, 2010 | 11.57 | 11.71 | 11.43 | 11.50 | 90,721 | +0.10(+0.88%) |
Mar 29, 2010 | 11.28 | 11.43 | 11.28 | 11.40 | 29,468 | +0.12(+1.06%) |
Mar 26, 2010 | 11.34 | 11.34 | 11.18 | 11.28 | 32,573 | +0.13(+1.17%) |
Mar 25, 2010 | 11.30 | 11.39 | 11.15 | 11.15 | 57,939 | -0.10(-0.89%) |
Mar 24, 2010 | 11.27 | 11.34 | 11.20 | 11.25 | 61,264 | +0.00(+0.00%) |
Mar 23, 2010 | 11.29 | 11.40 | 11.17 | 11.25 | 32,526 | +0.01(+0.09%) |
Mar 22, 2010 | 11.20 | 11.25 | 11.13 | 11.24 | 25,061 | -0.01(-0.09%) |
Mar 19, 2010 | 11.34 | 11.34 | 11.13 | 11.25 | 45,441 | -0.03(-0.27%) |
Mar 18, 2010 | 11.35 | 11.35 | 11.21 | 11.28 | 17,463 | -0.06(-0.53%) |
Mar 17, 2010 | 11.35 | 11.35 | 11.28 | 11.34 | 6,718 | -0.01(-0.09%) |
Mar 16, 2010 | 11.30 | 11.35 | 11.21 | 11.35 | 11,657 | +0.13(+1.16%) |
Mar 15, 2010 | 11.16 | 11.29 | 11.16 | 11.22 | 5,078 | -0.13(-1.15%) |
Mar 12, 2010 | 11.13 | 11.35 | 11.13 | 11.35 | 8,000 | +0.19(+1.70%) |
Mar 11, 2010 | 11.23 | 11.24 | 11.08 | 11.16 | 8,591 | -0.03(-0.27%) |
Mar 10, 2010 | 10.99 | 11.20 | 10.99 | 11.19 | 5,825 | +0.00(+0.00%) |
Mar 09, 2010 | 11.25 | 11.29 | 11.13 | 11.19 | 43,222 | -0.10(-0.89%) |
Mar 08, 2010 | 11.13 | 11.29 | 11.13 | 11.29 | 8,973 | +0.15(+1.35%) |
Mar 05, 2010 | 10.99 | 11.15 | 10.99 | 11.14 | 29,710 | +0.10(+0.91%) |
Mar 04, 2010 | 11.03 | 11.06 | 10.97 | 11.04 | 8,127 | -0.02(-0.18%) |
Mar 03, 2010 | 11.06 | 11.15 | 11.06 | 11.06 | 22,065 | +0.00(+0.00%) |
Mar 02, 2010 | 11.05 | 11.09 | 11.00 | 11.06 | 15,492 | +0.04(+0.36%) |