Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2010 | 11.12 | 11.14 | 10.97 | 11.12 | 110,216 | +0.09(+0.81%) |
May 27, 2010 | 10.86 | 11.03 | 10.86 | 11.03 | 10,467 | +0.58(+5.60%) |
May 26, 2010 | 10.53 | 10.62 | 10.45 | 10.45 | 12,494 | +0.05(+0.47%) |
May 25, 2010 | 10.08 | 10.40 | 10.06 | 10.40 | 10,947 | -0.15(-1.39%) |
May 24, 2010 | 10.67 | 10.75 | 10.49 | 10.55 | 12,036 | +0.13(+1.25%) |
May 21, 2010 | 9.961 | 10.43 | 9.961 | 10.42 | 40,418 | +0.21(+2.04%) |
May 20, 2010 | 10.21 | 10.29 | 10.13 | 10.21 | 9,541 | -0.41(-3.87%) |
May 19, 2010 | 10.55 | 10.66 | 10.49 | 10.62 | 29,497 | -0.23(-2.10%) |
May 18, 2010 | 11.07 | 11.07 | 10.78 | 10.85 | 16,962 | +0.12(+1.14%) |
May 17, 2010 | 10.95 | 10.95 | 10.70 | 10.72 | 32,023 | -0.39(-3.50%) |
May 14, 2010 | 11.11 | 11.11 | 11.00 | 11.11 | 24,682 | -0.20(-1.80%) |
May 13, 2010 | 11.38 | 11.46 | 11.32 | 11.32 | 11,518 | +0.00(+0.02%) |
May 12, 2010 | 11.28 | 11.36 | 11.23 | 11.32 | 12,874 | +0.09(+0.78%) |
May 11, 2010 | 11.36 | 11.37 | 11.23 | 11.23 | 6,732 | -0.19(-1.71%) |
May 10, 2010 | 11.35 | 11.42 | 11.32 | 11.42 | 17,991 | +0.72(+6.76%) |
May 07, 2010 | 10.89 | 10.93 | 10.61 | 10.70 | 31,275 | +0.06(+0.53%) |
May 06, 2010 | 11.13 | 11.13 | 10.39 | 10.64 | 28,438 | -0.67(-5.96%) |
May 05, 2010 | 11.44 | 11.49 | 11.29 | 11.32 | 15,652 | -0.17(-1.49%) |
May 04, 2010 | 11.70 | 11.71 | 11.41 | 11.49 | 38,562 | -0.50(-4.20%) |
May 03, 2010 | 12.03 | 12.03 | 11.87 | 11.99 | 33,608 | +0.10(+0.82%) |
Apr 30, 2010 | 12.09 | 12.12 | 11.89 | 11.89 | 29,833 | -0.25(-2.07%) |
Apr 29, 2010 | 11.98 | 12.15 | 11.98 | 12.15 | 12,595 | +0.23(+1.91%) |
Apr 28, 2010 | 11.93 | 11.99 | 11.85 | 11.92 | 14,592 | +0.06(+0.48%) |
Apr 27, 2010 | 12.16 | 12.16 | 11.86 | 11.86 | 24,538 | -0.51(-4.14%) |
Apr 26, 2010 | 12.43 | 12.45 | 12.37 | 12.37 | 14,450 | +0.06(+0.46%) |
Apr 23, 2010 | 12.27 | 12.32 | 12.25 | 12.32 | 5,935 | -0.02(-0.20%) |
Apr 22, 2010 | 12.25 | 12.34 | 12.18 | 12.34 | 8,901 | +0.06(+0.53%) |
Apr 21, 2010 | 12.32 | 12.32 | 12.19 | 12.28 | 22,584 | +0.01(+0.07%) |
Apr 20, 2010 | 12.28 | 12.28 | 12.21 | 12.27 | 16,406 | +0.10(+0.80%) |
Apr 19, 2010 | 12.08 | 12.18 | 12.04 | 12.17 | 37,628 | -0.15(-1.22%) |
Apr 16, 2010 | 12.55 | 12.55 | 12.27 | 12.32 | 10,147 | -0.47(-3.65%) |
Apr 15, 2010 | 12.75 | 12.82 | 12.75 | 12.79 | 12,157 | -0.05(-0.38%) |
Apr 14, 2010 | 12.76 | 12.86 | 12.76 | 12.84 | 11,315 | +0.17(+1.35%) |
Apr 13, 2010 | 12.61 | 12.67 | 12.54 | 12.67 | 12,898 | -0.10(-0.76%) |
Apr 12, 2010 | 12.77 | 12.83 | 12.71 | 12.76 | 24,596 | -0.18(-1.38%) |
Apr 09, 2010 | 12.87 | 12.94 | 12.87 | 12.94 | 16,606 | +0.11(+0.82%) |
Apr 08, 2010 | 12.76 | 12.84 | 12.66 | 12.84 | 8,822 | +0.07(+0.51%) |
Apr 07, 2010 | 12.92 | 12.92 | 12.71 | 12.77 | 17,469 | -0.19(-1.50%) |
Apr 06, 2010 | 12.84 | 12.98 | 12.84 | 12.97 | 8,951 | +0.05(+0.37%) |
Apr 05, 2010 | 12.88 | 12.96 | 12.86 | 12.92 | 6,903 | +0.17(+1.34%) |
Apr 01, 2010 | 12.66 | 12.75 | 12.75 | 12.75 | 51,326 | +0.36(+2.89%) |
Mar 31, 2010 | 12.34 | 12.44 | 12.32 | 12.39 | 7,680 | -0.12(-0.97%) |
Mar 30, 2010 | 12.46 | 12.52 | 12.42 | 12.51 | 34,309 | +0.14(+1.16%) |
Mar 29, 2010 | 12.32 | 12.38 | 12.31 | 12.37 | 17,422 | +0.15(+1.22%) |
Mar 26, 2010 | 12.28 | 12.34 | 12.18 | 12.22 | 12,520 | +0.19(+1.55%) |
Mar 25, 2010 | 12.24 | 12.24 | 12.03 | 12.03 | 10,824 | -0.11(-0.94%) |
Mar 24, 2010 | 12.16 | 12.23 | 12.15 | 12.15 | 8,059 | -0.16(-1.32%) |
Mar 23, 2010 | 12.32 | 12.32 | 12.19 | 12.31 | 5,304 | -0.04(-0.34%) |
Mar 22, 2010 | 12.21 | 12.37 | 12.21 | 12.35 | 11,387 | -0.02(-0.13%) |
Mar 19, 2010 | 12.45 | 12.45 | 12.33 | 12.37 | 3,883 | +0.03(+0.23%) |
Mar 18, 2010 | 12.41 | 12.41 | 12.34 | 12.34 | 1,288 | -0.07(-0.54%) |
Mar 17, 2010 | 12.41 | 12.49 | 12.38 | 12.41 | 6,193 | +0.07(+0.53%) |
Mar 16, 2010 | 12.28 | 12.36 | 12.24 | 12.34 | 19,323 | +0.10(+0.78%) |
Mar 15, 2010 | 12.25 | 12.25 | 12.25 | 12.25 | 9,070 | -0.17(-1.36%) |
Mar 12, 2010 | 12.52 | 12.54 | 12.39 | 12.41 | 12,025 | -0.14(-1.09%) |
Mar 11, 2010 | 12.50 | 12.55 | 12.39 | 12.55 | 9,850 | -0.02(-0.13%) |
Mar 10, 2010 | 12.59 | 12.64 | 12.53 | 12.57 | 13,083 | +0.02(+0.19%) |
Mar 09, 2010 | 12.53 | 12.64 | 12.49 | 12.54 | 18,642 | -0.01(-0.06%) |
Mar 08, 2010 | 12.49 | 12.59 | 12.49 | 12.55 | 13,525 | +0.10(+0.78%) |
Mar 05, 2010 | 12.37 | 12.49 | 12.35 | 12.45 | 38,909 | +0.28(+2.34%) |
Mar 04, 2010 | 12.17 | 12.25 | 12.12 | 12.17 | 12,853 | -0.15(-1.19%) |
Mar 03, 2010 | 12.29 | 12.48 | 12.29 | 12.32 | 56,637 | +0.10(+0.83%) |
Mar 02, 2010 | 12.18 | 12.25 | 12.18 | 12.22 | 9,445 | +0.18(+1.48%) |