Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2010 | 11.21 | 11.36 | 11.17 | 11.21 | 882,059 | -0.01(-0.08%) |
May 27, 2010 | 11.28 | 11.28 | 11.10 | 11.21 | 600,405 | +0.15(+1.34%) |
May 26, 2010 | 11.07 | 11.22 | 11.03 | 11.07 | 4,834 | +0.03(+0.23%) |
May 25, 2010 | 10.98 | 11.05 | 10.84 | 11.04 | 654,695 | -0.18(-1.63%) |
May 24, 2010 | 11.16 | 11.36 | 11.13 | 11.22 | 812,356 | +0.05(+0.42%) |
May 21, 2010 | 11.14 | 11.31 | 11.05 | 11.18 | 1,013,449 | -0.07(-0.65%) |
May 20, 2010 | 11.46 | 11.51 | 11.25 | 11.25 | 1,901,615 | -0.67(-5.62%) |
May 19, 2010 | 11.90 | 12.02 | 11.82 | 11.92 | 870,312 | +0.00(+0.00%) |
May 18, 2010 | 12.12 | 12.20 | 11.90 | 11.92 | 829,061 | -0.15(-1.26%) |
May 17, 2010 | 11.98 | 12.08 | 11.77 | 12.07 | 1,021,229 | +0.15(+1.27%) |
May 14, 2010 | 11.92 | 12.02 | 11.80 | 11.92 | 987,253 | -0.15(-1.28%) |
May 13, 2010 | 12.04 | 12.13 | 11.91 | 12.07 | 875,352 | +0.05(+0.39%) |
May 12, 2010 | 11.94 | 12.13 | 11.88 | 12.03 | 998,279 | +0.10(+0.85%) |
May 11, 2010 | 11.88 | 12.09 | 11.88 | 11.93 | 950,364 | +0.16(+1.40%) |
May 10, 2010 | 11.61 | 11.79 | 11.59 | 11.76 | 1,033,969 | +0.46(+4.05%) |
May 07, 2010 | 11.58 | 11.62 | 11.27 | 11.30 | 1,662,114 | -0.34(-2.93%) |
May 06, 2010 | 11.64 | 11.96 | 10.84 | 11.64 | 316 | -0.25(-2.13%) |
May 05, 2010 | 11.94 | 12.00 | 11.64 | 11.90 | 1,630,436 | +0.11(+0.97%) |
May 04, 2010 | 11.87 | 11.98 | 11.67 | 11.78 | 1,167,611 | -0.17(-1.45%) |
May 03, 2010 | 11.98 | 11.99 | 11.82 | 11.96 | 985,396 | +0.03(+0.26%) |
Apr 30, 2010 | 11.97 | 12.12 | 11.91 | 11.93 | 735,095 | -0.07(-0.55%) |
Apr 29, 2010 | 11.94 | 12.01 | 11.86 | 11.99 | 599,883 | +0.12(+1.04%) |
Apr 28, 2010 | 11.72 | 11.93 | 11.68 | 11.87 | 513,131 | +0.18(+1.57%) |
Apr 27, 2010 | 11.77 | 11.92 | 11.68 | 11.69 | 596,897 | -0.14(-1.18%) |
Apr 26, 2010 | 11.86 | 12.00 | 11.77 | 11.82 | 647,573 | -0.09(-0.72%) |
Apr 23, 2010 | 11.90 | 11.94 | 11.79 | 11.91 | 808,158 | +0.01(+0.08%) |
Apr 22, 2010 | 11.81 | 11.91 | 11.77 | 11.90 | 634,969 | -0.01(-0.11%) |
Apr 21, 2010 | 11.82 | 11.95 | 11.80 | 11.91 | 685,171 | +0.04(+0.35%) |
Apr 20, 2010 | 11.79 | 11.88 | 11.77 | 11.87 | 787,110 | +0.07(+0.62%) |
Apr 19, 2010 | 11.83 | 11.88 | 11.68 | 11.80 | 1,076,303 | -0.11(-0.90%) |
Apr 16, 2010 | 11.94 | 11.97 | 11.84 | 11.91 | 704,875 | -0.03(-0.24%) |
Apr 15, 2010 | 11.92 | 12.01 | 11.92 | 11.94 | 838,751 | -0.05(-0.42%) |
Apr 14, 2010 | 12.06 | 12.06 | 11.93 | 11.99 | 746,962 | -0.07(-0.60%) |
Apr 13, 2010 | 12.17 | 12.23 | 12.03 | 12.06 | 1,268,575 | -0.17(-1.37%) |
Apr 12, 2010 | 12.13 | 12.28 | 12.10 | 12.23 | 1,003,834 | +0.06(+0.49%) |
Apr 09, 2010 | 12.12 | 12.17 | 12.02 | 12.17 | 357,115 | +0.03(+0.29%) |
Apr 08, 2010 | 12.31 | 12.31 | 12.09 | 12.13 | 468,617 | -0.18(-1.49%) |
Apr 07, 2010 | 12.33 | 12.33 | 12.19 | 12.31 | 522,340 | -0.00(-0.03%) |
Apr 06, 2010 | 12.13 | 12.33 | 12.10 | 12.32 | 511,214 | +0.15(+1.27%) |
Apr 05, 2010 | 12.02 | 12.16 | 12.01 | 12.16 | 524,587 | +0.14(+1.16%) |
Apr 01, 2010 | 11.97 | 12.02 | 12.02 | 12.02 | 861,799 | +0.15(+1.28%) |
Mar 31, 2010 | 11.93 | 12.06 | 11.87 | 11.87 | 626,418 | -0.11(-0.92%) |
Mar 30, 2010 | 12.05 | 12.06 | 11.91 | 11.98 | 538,558 | -0.04(-0.32%) |
Mar 29, 2010 | 11.88 | 12.03 | 11.84 | 12.02 | 462,546 | +0.16(+1.33%) |
Mar 26, 2010 | 11.86 | 11.93 | 11.83 | 11.86 | 402,495 | +0.00(+0.03%) |
Mar 25, 2010 | 11.93 | 11.98 | 11.83 | 11.86 | 522,312 | -0.02(-0.13%) |
Mar 24, 2010 | 11.94 | 11.98 | 11.86 | 11.88 | 707,210 | -0.07(-0.58%) |
Mar 23, 2010 | 11.83 | 11.96 | 11.77 | 11.94 | 568,768 | +0.12(+1.02%) |
Mar 22, 2010 | 11.73 | 11.82 | 11.67 | 11.82 | 688,117 | +0.05(+0.46%) |
Mar 19, 2010 | 11.84 | 11.89 | 11.72 | 11.77 | 1,012,838 | -0.04(-0.32%) |
Mar 18, 2010 | 11.75 | 11.90 | 11.75 | 11.81 | 402,884 | +0.02(+0.19%) |
Mar 17, 2010 | 11.77 | 11.86 | 11.76 | 11.79 | 451,378 | +0.02(+0.13%) |
Mar 16, 2010 | 11.71 | 11.79 | 11.58 | 11.77 | 657,700 | +0.13(+1.14%) |
Mar 15, 2010 | 11.59 | 11.66 | 11.56 | 11.64 | 1,641,980 | -0.06(-0.49%) |
Mar 12, 2010 | 11.64 | 11.71 | 11.55 | 11.70 | 549,261 | +0.06(+0.49%) |
Mar 11, 2010 | 11.58 | 11.64 | 11.51 | 11.64 | 613,351 | +0.05(+0.46%) |
Mar 10, 2010 | 11.58 | 11.64 | 11.50 | 11.58 | 841,634 | -0.03(-0.27%) |
Mar 09, 2010 | 11.67 | 11.70 | 11.47 | 11.62 | 1,134,570 | -0.09(-0.75%) |
Mar 08, 2010 | 11.83 | 11.88 | 11.69 | 11.70 | 798,262 | -0.15(-1.27%) |
Mar 05, 2010 | 11.73 | 11.85 | 11.70 | 11.85 | 702,275 | +0.14(+1.18%) |
Mar 04, 2010 | 11.74 | 11.74 | 11.62 | 11.72 | 382,856 | +0.03(+0.24%) |
Mar 03, 2010 | 11.70 | 11.78 | 11.66 | 11.69 | 457,060 | -0.00(-0.03%) |
Mar 02, 2010 | 11.54 | 11.69 | 11.48 | 11.69 | 690,365 | +0.18(+1.52%) |