Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2010 | 11.59 | 11.66 | 11.18 | 11.40 | 883,746 | -0.20(-1.68%) |
May 27, 2010 | 11.37 | 11.62 | 11.15 | 11.59 | 1,139,642 | +0.46(+4.14%) |
May 26, 2010 | 11.14 | 11.48 | 11.12 | 11.13 | 1,403,224 | +0.03(+0.28%) |
May 25, 2010 | 10.65 | 11.21 | 10.61 | 11.10 | 1,604,225 | +0.27(+2.45%) |
May 24, 2010 | 10.79 | 11.09 | 10.72 | 10.83 | 982,865 | -0.04(-0.36%) |
May 21, 2010 | 10.76 | 11.08 | 10.46 | 10.87 | 1,714,607 | -0.06(-0.57%) |
May 20, 2010 | 10.97 | 11.26 | 10.87 | 10.93 | 1,388,154 | -0.44(-3.84%) |
May 19, 2010 | 11.38 | 11.53 | 11.19 | 11.37 | 812,921 | -0.05(-0.41%) |
May 18, 2010 | 11.70 | 11.75 | 11.30 | 11.42 | 1,028,770 | -0.14(-1.21%) |
May 17, 2010 | 11.60 | 11.68 | 11.18 | 11.56 | 897,196 | +0.04(+0.34%) |
May 14, 2010 | 11.75 | 11.78 | 11.32 | 11.52 | 964,089 | -0.28(-2.38%) |
May 13, 2010 | 11.65 | 11.93 | 11.53 | 11.80 | 1,193,239 | +0.09(+0.73%) |
May 12, 2010 | 11.47 | 11.77 | 11.46 | 11.72 | 901,924 | +0.24(+2.11%) |
May 11, 2010 | 11.51 | 11.63 | 11.14 | 11.47 | 1,059,138 | +0.20(+1.73%) |
May 10, 2010 | 11.18 | 11.49 | 10.98 | 11.28 | 1,093,578 | +0.62(+5.78%) |
May 07, 2010 | 10.83 | 11.01 | 10.51 | 10.66 | 979,193 | -0.28(-2.57%) |
May 06, 2010 | 11.37 | 11.56 | 10.56 | 10.94 | 1,375,787 | -0.44(-3.84%) |
May 05, 2010 | 11.64 | 11.85 | 11.30 | 11.38 | 1,156,448 | -0.10(-0.88%) |
May 04, 2010 | 11.36 | 11.54 | 11.02 | 11.48 | 2,015,057 | -0.53(-4.42%) |
May 03, 2010 | 11.57 | 12.04 | 11.55 | 12.01 | 1,951,188 | +0.48(+4.13%) |
Apr 30, 2010 | 11.96 | 12.22 | 11.52 | 11.54 | 1,216,288 | -0.39(-3.27%) |
Apr 29, 2010 | 11.41 | 11.93 | 11.41 | 11.93 | 1,828,644 | +0.55(+4.87%) |
Apr 28, 2010 | 11.99 | 11.99 | 10.94 | 11.37 | 3,437,082 | -0.75(-6.18%) |
Apr 27, 2010 | 12.28 | 12.50 | 12.04 | 12.12 | 1,067,604 | -0.16(-1.33%) |
Apr 26, 2010 | 12.48 | 12.60 | 12.29 | 12.29 | 871,845 | -0.17(-1.38%) |
Apr 23, 2010 | 12.54 | 12.56 | 12.31 | 12.46 | 599,504 | -0.13(-1.05%) |
Apr 22, 2010 | 12.19 | 12.64 | 12.05 | 12.59 | 1,430,155 | +0.28(+2.28%) |
Apr 21, 2010 | 12.21 | 12.32 | 12.04 | 12.31 | 1,207,945 | +0.11(+0.90%) |
Apr 20, 2010 | 11.89 | 12.21 | 11.89 | 12.20 | 921,423 | +0.31(+2.63%) |
Apr 19, 2010 | 12.04 | 12.14 | 11.72 | 11.89 | 938,283 | -0.15(-1.23%) |
Apr 16, 2010 | 12.06 | 12.14 | 11.83 | 12.04 | 954,220 | -0.09(-0.71%) |
Apr 15, 2010 | 11.74 | 12.14 | 11.73 | 12.12 | 1,306,600 | +0.35(+2.98%) |
Apr 14, 2010 | 11.93 | 11.94 | 11.68 | 11.77 | 736,335 | -0.07(-0.59%) |
Apr 13, 2010 | 11.73 | 11.85 | 11.56 | 11.84 | 756,926 | +0.12(+1.07%) |
Apr 12, 2010 | 11.80 | 11.92 | 11.68 | 11.72 | 1,002,678 | -0.01(-0.07%) |
Apr 09, 2010 | 11.74 | 11.82 | 11.61 | 11.72 | 1,200,048 | -0.05(-0.46%) |
Apr 08, 2010 | 11.32 | 11.80 | 11.23 | 11.78 | 1,981,885 | +0.45(+4.00%) |
Apr 07, 2010 | 10.98 | 11.32 | 10.94 | 11.32 | 1,461,841 | +0.29(+2.62%) |
Apr 06, 2010 | 11.06 | 11.08 | 10.94 | 11.04 | 444,286 | -0.04(-0.35%) |
Apr 05, 2010 | 10.96 | 11.08 | 10.88 | 11.08 | 951,731 | +0.21(+1.94%) |
Apr 01, 2010 | 10.90 | 10.86 | 10.86 | 10.86 | 519,541 | +0.02(+0.22%) |
Mar 31, 2010 | 10.97 | 11.08 | 10.84 | 10.84 | 814,406 | -0.13(-1.21%) |
Mar 30, 2010 | 10.97 | 11.05 | 10.87 | 10.97 | 419,188 | +0.05(+0.50%) |
Mar 29, 2010 | 10.97 | 11.03 | 10.83 | 10.92 | 429,665 | -0.05(-0.50%) |
Mar 26, 2010 | 11.07 | 11.23 | 10.87 | 10.97 | 627,748 | -0.09(-0.85%) |
Mar 25, 2010 | 11.14 | 11.29 | 11.04 | 11.07 | 1,075,941 | -0.05(-0.42%) |
Mar 24, 2010 | 11.04 | 11.13 | 11.02 | 11.11 | 1,072,464 | +0.00(+0.00%) |
Mar 23, 2010 | 11.07 | 11.12 | 10.93 | 11.11 | 843,524 | +0.06(+0.57%) |
Mar 22, 2010 | 10.93 | 11.12 | 10.89 | 11.05 | 940,866 | +0.09(+0.78%) |
Mar 19, 2010 | 11.01 | 11.08 | 10.86 | 10.97 | 1,730,274 | +0.01(+0.07%) |
Mar 18, 2010 | 10.78 | 11.04 | 10.78 | 10.96 | 722,727 | +0.16(+1.45%) |
Mar 17, 2010 | 10.69 | 10.84 | 10.56 | 10.80 | 730,897 | +0.16(+1.47%) |
Mar 16, 2010 | 10.92 | 10.93 | 10.59 | 10.65 | 1,489,739 | -0.22(-2.01%) |
Mar 15, 2010 | 10.76 | 11.05 | 10.72 | 10.86 | 1,320,797 | -0.18(-1.63%) |
Mar 12, 2010 | 11.09 | 11.11 | 10.95 | 11.04 | 977,991 | -0.01(-0.07%) |
Mar 11, 2010 | 10.88 | 11.09 | 10.82 | 11.05 | 1,368,475 | +0.12(+1.07%) |
Mar 10, 2010 | 10.99 | 11.04 | 10.83 | 10.93 | 1,925,489 | -0.02(-0.21%) |
Mar 09, 2010 | 11.02 | 11.20 | 10.91 | 10.96 | 2,222,331 | -0.11(-0.99%) |
Mar 08, 2010 | 11.04 | 11.09 | 10.89 | 11.07 | 2,262,118 | +0.04(+0.35%) |
Mar 05, 2010 | 10.80 | 11.03 | 10.69 | 11.03 | 1,872,942 | +0.23(+2.17%) |
Mar 04, 2010 | 10.86 | 10.89 | 10.65 | 10.79 | 969,758 | +0.06(+0.58%) |
Mar 03, 2010 | 10.63 | 10.86 | 10.58 | 10.73 | 2,067,878 | +0.09(+0.88%) |
Mar 02, 2010 | 10.61 | 10.80 | 10.58 | 10.64 | 1,424,663 | +0.06(+0.59%) |