Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2010 | 11.34 | 11.43 | 11.27 | 11.34 | 13,596 | -0.06(-0.51%) |
May 27, 2010 | 11.05 | 11.41 | 11.05 | 11.40 | 17,564 | +0.56(+5.18%) |
May 26, 2010 | 10.87 | 11.08 | 10.77 | 10.84 | 26,075 | +0.03(+0.29%) |
May 25, 2010 | 10.60 | 10.81 | 10.46 | 10.81 | 33,025 | -0.13(-1.22%) |
May 24, 2010 | 10.86 | 11.12 | 10.86 | 10.94 | 15,198 | -0.09(-0.81%) |
May 21, 2010 | 10.70 | 11.04 | 10.60 | 11.03 | 31,561 | +0.21(+1.98%) |
May 20, 2010 | 10.77 | 10.96 | 10.76 | 10.82 | 68,507 | -0.55(-4.86%) |
May 19, 2010 | 11.36 | 11.45 | 11.04 | 11.37 | 95,113 | -0.08(-0.70%) |
May 18, 2010 | 11.74 | 11.79 | 11.40 | 11.45 | 96,465 | -0.16(-1.42%) |
May 17, 2010 | 11.64 | 11.75 | 11.46 | 11.61 | 36,889 | -0.08(-0.72%) |
May 14, 2010 | 11.70 | 11.89 | 11.65 | 11.70 | 84,848 | -0.23(-1.94%) |
May 13, 2010 | 11.97 | 12.13 | 11.92 | 11.93 | 33,183 | -0.10(-0.81%) |
May 12, 2010 | 11.95 | 12.04 | 11.95 | 12.03 | 37,846 | +0.19(+1.58%) |
May 11, 2010 | 11.91 | 11.98 | 11.83 | 11.84 | 52,609 | -0.11(-0.89%) |
May 10, 2010 | 11.92 | 11.96 | 11.89 | 11.95 | 38,139 | +0.76(+6.76%) |
May 07, 2010 | 11.11 | 11.46 | 10.94 | 11.19 | 49,846 | -0.12(-1.02%) |
May 06, 2010 | 11.69 | 12.13 | 10.81 | 11.31 | 151,638 | -0.43(-3.64%) |
May 05, 2010 | 11.74 | 11.91 | 11.68 | 11.73 | 79,966 | -0.28(-2.37%) |
May 04, 2010 | 12.46 | 12.46 | 11.99 | 12.02 | 46,529 | -0.48(-3.85%) |
May 03, 2010 | 12.43 | 12.52 | 12.35 | 12.50 | 30,179 | +0.07(+0.57%) |
Apr 30, 2010 | 12.58 | 12.58 | 12.43 | 12.43 | 24,577 | -0.15(-1.20%) |
Apr 29, 2010 | 12.46 | 12.59 | 12.46 | 12.58 | 13,025 | +0.26(+2.09%) |
Apr 28, 2010 | 12.38 | 12.43 | 12.27 | 12.32 | 23,142 | +0.01(+0.08%) |
Apr 27, 2010 | 12.54 | 12.56 | 12.30 | 12.31 | 63,109 | -0.35(-2.74%) |
Apr 26, 2010 | 12.69 | 12.82 | 12.47 | 12.66 | 150,490 | -0.07(-0.56%) |
Apr 23, 2010 | 12.59 | 12.73 | 12.59 | 12.73 | 18,969 | +0.09(+0.70%) |
Apr 22, 2010 | 12.42 | 12.64 | 12.42 | 12.64 | 29,535 | +0.06(+0.50%) |
Apr 21, 2010 | 12.60 | 12.64 | 12.50 | 12.58 | 24,021 | -0.02(-0.14%) |
Apr 20, 2010 | 12.49 | 12.67 | 12.49 | 12.60 | 28,093 | +0.13(+1.07%) |
Apr 19, 2010 | 12.43 | 12.60 | 12.30 | 12.46 | 45,422 | -0.13(-1.03%) |
Apr 16, 2010 | 12.72 | 12.72 | 12.45 | 12.59 | 41,593 | -0.32(-2.45%) |
Apr 15, 2010 | 12.95 | 12.95 | 12.88 | 12.91 | 12,401 | -0.08(-0.62%) |
Apr 14, 2010 | 12.86 | 12.99 | 12.86 | 12.99 | 30,318 | +0.18(+1.39%) |
Apr 13, 2010 | 12.78 | 12.81 | 12.70 | 12.81 | 15,633 | -0.04(-0.28%) |
Apr 12, 2010 | 12.87 | 12.90 | 12.83 | 12.85 | 21,767 | +0.04(+0.28%) |
Apr 09, 2010 | 12.75 | 12.99 | 12.75 | 12.81 | 29,724 | +0.04(+0.28%) |
Apr 08, 2010 | 12.74 | 12.84 | 12.64 | 12.78 | 43,981 | -0.01(-0.07%) |
Apr 07, 2010 | 12.91 | 12.91 | 12.75 | 12.78 | 41,497 | -0.12(-0.97%) |
Apr 06, 2010 | 12.76 | 12.98 | 12.76 | 12.91 | 38,420 | +0.04(+0.28%) |
Apr 05, 2010 | 12.73 | 12.89 | 12.73 | 12.87 | 10,286 | +0.14(+1.12%) |
Apr 01, 2010 | 12.55 | 12.73 | 12.73 | 12.73 | 23,587 | +0.20(+1.63%) |
Mar 31, 2010 | 12.45 | 12.53 | 12.43 | 12.53 | 13,398 | +0.04(+0.35%) |
Mar 30, 2010 | 12.39 | 12.50 | 12.39 | 12.48 | 42,332 | +0.04(+0.30%) |
Mar 29, 2010 | 12.38 | 12.47 | 12.38 | 12.45 | 16,412 | +0.15(+1.23%) |
Mar 26, 2010 | 12.31 | 12.33 | 12.24 | 12.30 | 19,091 | +0.04(+0.36%) |
Mar 25, 2010 | 12.26 | 12.38 | 12.25 | 12.25 | 17,474 | -0.04(-0.29%) |
Mar 24, 2010 | 12.38 | 12.39 | 12.27 | 12.29 | 17,417 | -0.12(-1.00%) |
Mar 23, 2010 | 12.37 | 12.47 | 12.37 | 12.41 | 24,914 | -0.03(-0.21%) |
Mar 22, 2010 | 12.35 | 12.45 | 12.30 | 12.44 | 23,634 | +0.02(+0.14%) |
Mar 19, 2010 | 12.52 | 12.53 | 12.28 | 12.42 | 126,380 | -0.04(-0.29%) |
Mar 18, 2010 | 12.41 | 12.60 | 12.33 | 12.46 | 24,821 | +0.03(+0.21%) |
Mar 17, 2010 | 12.37 | 12.52 | 12.37 | 12.43 | 20,714 | +0.13(+1.06%) |
Mar 16, 2010 | 12.22 | 12.31 | 12.19 | 12.30 | 13,041 | +0.13(+1.05%) |
Mar 15, 2010 | 12.15 | 12.19 | 12.13 | 12.17 | 11,415 | -0.05(-0.44%) |
Mar 12, 2010 | 12.31 | 12.31 | 12.15 | 12.22 | 19,868 | -0.09(-0.72%) |
Mar 11, 2010 | 12.36 | 12.36 | 12.18 | 12.31 | 37,258 | +0.01(+0.07%) |
Mar 10, 2010 | 12.18 | 12.37 | 12.18 | 12.30 | 38,952 | +0.07(+0.58%) |
Mar 09, 2010 | 12.20 | 12.33 | 12.13 | 12.23 | 19,837 | +0.03(+0.22%) |
Mar 08, 2010 | 12.13 | 12.22 | 12.12 | 12.21 | 40,906 | +0.12(+0.96%) |
Mar 05, 2010 | 11.92 | 12.11 | 11.92 | 12.09 | 13,045 | +0.28(+2.41%) |
Mar 04, 2010 | 11.76 | 11.82 | 11.71 | 11.81 | 15,332 | -0.04(-0.30%) |
Mar 03, 2010 | 11.83 | 11.91 | 11.80 | 11.84 | 23,247 | +0.08(+0.68%) |
Mar 02, 2010 | 11.65 | 11.80 | 11.65 | 11.76 | 16,909 | +0.13(+1.15%) |