Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2010 | 10.25 | 10.25 | 10.16 | 10.25 | 132,923 | +0.02(+0.20%) |
May 27, 2010 | 10.23 | 10.25 | 9.870 | 10.23 | 14,205 | +0.18(+1.79%) |
May 26, 2010 | 10.21 | 10.25 | 10.03 | 10.05 | 59,024 | -0.16(-1.57%) |
May 25, 2010 | 10.01 | 10.23 | 9.990 | 10.21 | 13,300 | +0.09(+0.89%) |
May 24, 2010 | 10.15 | 10.31 | 9.890 | 10.12 | 3,800 | -0.10(-0.98%) |
May 21, 2010 | 10.22 | 10.25 | 10.09 | 10.22 | 33,490 | +0.08(+0.79%) |
May 20, 2010 | 10.01 | 10.20 | 10.00 | 10.14 | 107,043 | -0.16(-1.55%) |
May 19, 2010 | 10.34 | 10.38 | 10.15 | 10.30 | 187,200 | -0.09(-0.87%) |
May 18, 2010 | 10.28 | 10.39 | 10.00 | 10.39 | 48,990 | +0.19(+1.86%) |
May 17, 2010 | 10.44 | 10.44 | 10.18 | 10.20 | 27,700 | -0.20(-1.92%) |
May 14, 2010 | 10.40 | 10.59 | 10.35 | 10.40 | 296,443 | -0.21(-1.98%) |
May 13, 2010 | 10.62 | 10.71 | 10.50 | 10.61 | 19,697 | -0.06(-0.56%) |
May 12, 2010 | 10.64 | 10.67 | 10.52 | 10.67 | 13,577 | +0.01(+0.09%) |
May 11, 2010 | 10.75 | 10.90 | 10.42 | 10.66 | 102,009 | -0.14(-1.30%) |
May 10, 2010 | 10.86 | 10.92 | 10.68 | 10.80 | 15,677 | +0.36(+3.45%) |
May 07, 2010 | 10.26 | 10.50 | 10.02 | 10.44 | 56,488 | +0.16(+1.56%) |
May 06, 2010 | 10.81 | 10.85 | 10.00 | 10.28 | 272,100 | -0.40(-3.75%) |
May 05, 2010 | 10.67 | 10.76 | 10.53 | 10.68 | 29,150 | -0.12(-1.11%) |
May 04, 2010 | 10.94 | 10.95 | 10.76 | 10.80 | 29,102 | -0.15(-1.37%) |
May 03, 2010 | 10.85 | 10.95 | 10.63 | 10.95 | 15,500 | +0.01(+0.09%) |
Apr 30, 2010 | 11.15 | 11.16 | 10.86 | 10.94 | 29,160 | -0.04(-0.37%) |
Apr 29, 2010 | 10.90 | 11.00 | 10.90 | 10.98 | 50,700 | +0.11(+1.01%) |
Apr 28, 2010 | 11.01 | 11.04 | 10.83 | 10.87 | 18,588 | -0.13(-1.18%) |
Apr 27, 2010 | 11.09 | 11.09 | 10.83 | 11.00 | 51,492 | -0.13(-1.17%) |
Apr 26, 2010 | 11.15 | 11.15 | 11.07 | 11.13 | 2,000 | -0.06(-0.54%) |
Apr 23, 2010 | 11.31 | 11.31 | 11.16 | 11.19 | 25,340 | -0.16(-1.41%) |
Apr 22, 2010 | 11.10 | 11.35 | 11.00 | 11.35 | 12,100 | +0.27(+2.44%) |
Apr 21, 2010 | 11.30 | 11.30 | 10.81 | 11.08 | 25,174 | -0.06(-0.54%) |
Apr 20, 2010 | 11.18 | 11.19 | 11.05 | 11.14 | 26,225 | -0.05(-0.45%) |
Apr 19, 2010 | 11.06 | 11.20 | 10.89 | 11.19 | 32,850 | +0.07(+0.63%) |
Apr 16, 2010 | 11.45 | 11.51 | 11.08 | 11.12 | 17,050 | -0.39(-3.39%) |
Apr 15, 2010 | 11.55 | 11.55 | 11.37 | 11.51 | 18,797 | -0.06(-0.52%) |
Apr 14, 2010 | 11.50 | 11.58 | 11.42 | 11.57 | 60,100 | +0.01(+0.09%) |
Apr 13, 2010 | 11.64 | 11.64 | 11.32 | 11.56 | 31,302 | -0.04(-0.34%) |
Apr 12, 2010 | 11.55 | 11.60 | 11.53 | 11.60 | 7,403 | +0.10(+0.87%) |
Apr 09, 2010 | 11.60 | 11.71 | 11.45 | 11.50 | 55,891 | -0.05(-0.43%) |
Apr 08, 2010 | 11.51 | 11.60 | 11.35 | 11.55 | 14,700 | +0.02(+0.17%) |
Apr 07, 2010 | 11.80 | 11.88 | 11.52 | 11.53 | 27,382 | -0.20(-1.71%) |
Apr 06, 2010 | 11.42 | 11.76 | 11.42 | 11.73 | 62,875 | +0.30(+2.62%) |
Apr 05, 2010 | 11.53 | 11.53 | 11.31 | 11.43 | 54,600 | -0.02(-0.17%) |
Apr 01, 2010 | 11.41 | 11.45 | 11.45 | 11.45 | 5,100 | +0.07(+0.62%) |
Mar 31, 2010 | 11.51 | 11.55 | 11.23 | 11.38 | 51,560 | -0.12(-1.04%) |
Mar 30, 2010 | 11.44 | 11.61 | 11.34 | 11.50 | 63,175 | +0.10(+0.88%) |
Mar 29, 2010 | 11.62 | 11.65 | 11.40 | 11.40 | 3,592 | -0.18(-1.55%) |
Mar 26, 2010 | 11.64 | 11.72 | 11.45 | 11.58 | 70,380 | -0.02(-0.17%) |
Mar 25, 2010 | 11.60 | 11.95 | 11.44 | 11.60 | 72,700 | +0.01(+0.09%) |
Mar 24, 2010 | 11.55 | 11.60 | 11.46 | 11.59 | 11,100 | +0.00(+0.00%) |
Mar 23, 2010 | 11.55 | 11.59 | 11.36 | 11.59 | 4,900 | +0.05(+0.43%) |
Mar 22, 2010 | 11.23 | 11.75 | 11.19 | 11.54 | 19,871 | +0.24(+2.12%) |
Mar 19, 2010 | 11.00 | 11.66 | 10.84 | 11.30 | 143,607 | +0.34(+3.10%) |
Mar 18, 2010 | 11.01 | 11.01 | 10.78 | 10.96 | 10,190 | +0.00(+0.00%) |
Mar 17, 2010 | 10.95 | 11.05 | 10.95 | 10.96 | 26,562 | +0.05(+0.46%) |
Mar 16, 2010 | 10.87 | 11.00 | 10.77 | 10.91 | 8,720 | +0.01(+0.09%) |
Mar 15, 2010 | 10.84 | 10.90 | 10.76 | 10.90 | 20,844 | -0.06(-0.55%) |
Mar 12, 2010 | 10.88 | 10.96 | 10.75 | 10.96 | 32,830 | +0.15(+1.39%) |
Mar 11, 2010 | 10.82 | 10.84 | 10.65 | 10.81 | 30,342 | -0.03(-0.28%) |
Mar 10, 2010 | 10.97 | 10.98 | 10.62 | 10.84 | 14,929 | -0.10(-0.91%) |
Mar 09, 2010 | 11.01 | 11.01 | 10.82 | 10.94 | 31,500 | -0.16(-1.44%) |
Mar 08, 2010 | 11.19 | 11.19 | 10.90 | 11.10 | 47,922 | -0.10(-0.89%) |
Mar 05, 2010 | 11.15 | 11.24 | 10.93 | 11.20 | 145,709 | +0.00(+0.00%) |
Mar 04, 2010 | 10.99 | 11.20 | 10.96 | 11.20 | 13,088 | +0.19(+1.73%) |
Mar 03, 2010 | 11.05 | 11.11 | 10.95 | 11.01 | 9,416 | -0.04(-0.36%) |
Mar 02, 2010 | 10.77 | 11.19 | 10.77 | 11.05 | 89,421 | +0.37(+3.46%) |
Mar 01, 2010 | 10.70 | 10.72 | 10.60 | 10.68 | 4,590 | +0.05(+0.47%) |
Feb 26, 2010 | 10.41 | 10.64 | 10.37 | 10.63 | 135,973 | +0.18(+1.72%) |
Feb 25, 2010 | 10.65 | 10.65 | 10.30 | 10.45 | 39,700 | -0.29(-2.70%) |
Feb 24, 2010 | 10.87 | 10.87 | 10.67 | 10.74 | 12,352 | -0.10(-0.92%) |
Feb 23, 2010 | 11.17 | 11.17 | 10.68 | 10.84 | 29,391 | -0.36(-3.21%) |
Feb 22, 2010 | 11.40 | 11.40 | 11.20 | 11.20 | 14,069 | -0.15(-1.32%) |
Feb 19, 2010 | 11.35 | 11.38 | 11.27 | 11.35 | 42,711 | +0.04(+0.35%) |
Feb 18, 2010 | 11.16 | 11.40 | 11.10 | 11.31 | 222,097 | +0.06(+0.53%) |
Feb 17, 2010 | 11.16 | 11.30 | 11.16 | 11.25 | 212,491 | +0.07(+0.63%) |
Feb 16, 2010 | 11.18 | 11.18 | 11.05 | 11.18 | 140,083 | +0.13(+1.18%) |
Feb 12, 2010 | 11.09 | 11.05 | 11.05 | 11.05 | 43,900 | -0.05(-0.45%) |
Feb 11, 2010 | 10.95 | 11.11 | 10.95 | 11.10 | 62,177 | +0.01(+0.09%) |
Feb 10, 2010 | 11.02 | 11.09 | 10.90 | 11.09 | 45,108 | +0.11(+1.00%) |
Feb 09, 2010 | 10.70 | 10.98 | 10.70 | 10.98 | 39,800 | +0.42(+3.98%) |
Feb 08, 2010 | 10.49 | 10.60 | 10.28 | 10.56 | 37,400 | -0.09(-0.85%) |
Feb 05, 2010 | 10.80 | 10.80 | 10.45 | 10.65 | 28,400 | -0.26(-2.38%) |
Feb 04, 2010 | 11.25 | 11.30 | 10.89 | 10.91 | 65,260 | -0.44(-3.88%) |
Feb 03, 2010 | 11.27 | 11.35 | 11.20 | 11.35 | 4,960 | +0.03(+0.27%) |
Feb 02, 2010 | 11.38 | 11.38 | 11.17 | 11.32 | 1,100 | +0.03(+0.27%) |
Feb 01, 2010 | 11.40 | 11.40 | 11.15 | 11.29 | 9,116 | -0.04(-0.35%) |
Jan 29, 2010 | 11.42 | 11.42 | 11.29 | 11.33 | 9,461 | -0.12(-1.05%) |
Jan 28, 2010 | 11.48 | 11.50 | 11.36 | 11.45 | 20,620 | -0.01(-0.09%) |
Jan 27, 2010 | 11.39 | 11.50 | 11.30 | 11.46 | 200,564 | +0.15(+1.33%) |
Jan 26, 2010 | 11.35 | 11.42 | 11.28 | 11.31 | 6,200 | -0.01(-0.09%) |
Jan 25, 2010 | 11.46 | 11.46 | 11.26 | 11.32 | 26,840 | +0.01(+0.09%) |
Jan 22, 2010 | 11.01 | 11.40 | 11.00 | 11.31 | 85,978 | +0.29(+2.63%) |
Jan 21, 2010 | 11.20 | 11.20 | 10.90 | 11.02 | 189,158 | -0.15(-1.34%) |
Jan 20, 2010 | 10.94 | 11.17 | 10.85 | 11.17 | 48,686 | +0.27(+2.48%) |
Jan 19, 2010 | 11.09 | 11.09 | 10.85 | 10.90 | 2,900 | -0.13(-1.18%) |
Jan 15, 2010 | 11.63 | 11.03 | 11.03 | 11.03 | 34,000 | -0.43(-3.75%) |
Jan 14, 2010 | 10.91 | 11.46 | 10.73 | 11.46 | 8,796 | +0.67(+6.21%) |
Jan 13, 2010 | 10.24 | 10.89 | 10.24 | 10.79 | 34,100 | +0.07(+0.65%) |
Jan 12, 2010 | 10.70 | 10.80 | 10.65 | 10.72 | 33,165 | -0.30(-2.72%) |
Jan 11, 2010 | 11.08 | 11.15 | 11.00 | 11.02 | 32,719 | -0.24(-2.13%) |
Jan 08, 2010 | 11.30 | 11.43 | 11.20 | 11.26 | 11,664 | -0.17(-1.49%) |
Jan 07, 2010 | 11.30 | 11.48 | 11.20 | 11.43 | 12,758 | +0.23(+2.05%) |
Jan 06, 2010 | 11.70 | 11.70 | 11.20 | 11.20 | 45,768 | -0.57(-4.84%) |
Jan 05, 2010 | 11.92 | 11.98 | 11.55 | 11.77 | 58,800 | -0.13(-1.09%) |
Jan 04, 2010 | 11.85 | 12.00 | 11.80 | 11.90 | 38,150 | +0.23(+1.94%) |
Dec 31, 2009 | 11.80 | 11.67 | 11.67 | 11.67 | 600 | -0.03(-0.23%) |
Dec 30, 2009 | 11.72 | 11.85 | 11.50 | 11.70 | 143,472 | +0.00(+0.00%) |
Dec 29, 2009 | 11.30 | 11.78 | 11.30 | 11.70 | 28,420 | +0.42(+3.72%) |
Dec 28, 2009 | 11.22 | 11.40 | 11.20 | 11.28 | 12,400 | +0.08(+0.71%) |
Dec 24, 2009 | 10.95 | 11.20 | 10.90 | 11.20 | 2,500 | +0.14(+1.27%) |
Dec 23, 2009 | 11.13 | 11.20 | 9.330 | 11.06 | 29,250 | -0.06(-0.54%) |
Dec 22, 2009 | 11.20 | 11.20 | 10.90 | 11.12 | 7,300 | +0.00(+0.00%) |
Dec 21, 2009 | 11.30 | 11.45 | 11.10 | 11.12 | 106,250 | -0.38(-3.30%) |
Dec 18, 2009 | 12.97 | 11.50 | 10.85 | 11.50 | 201,700 | +0.64(+5.89%) |
Dec 17, 2009 | 10.90 | 10.90 | 10.60 | 10.86 | 116,590 | +0.27(+2.55%) |
Dec 16, 2009 | 10.69 | 10.72 | 10.54 | 10.59 | 494,534 | +0.04(+0.38%) |
Dec 15, 2009 | 10.76 | 10.79 | 10.55 | 10.55 | 292,585 | -0.12(-1.12%) |
Dec 14, 2009 | 10.71 | 10.79 | 10.61 | 10.67 | 14,800 | +0.10(+0.95%) |
Dec 11, 2009 | 10.85 | 10.85 | 10.51 | 10.57 | 41,800 | -0.03(-0.28%) |
Dec 10, 2009 | 10.49 | 10.80 | 10.49 | 10.60 | 41,170 | -0.04(-0.38%) |
Dec 09, 2009 | 10.77 | 10.77 | 10.55 | 10.64 | 25,010 | -0.12(-1.12%) |
Dec 08, 2009 | 10.75 | 11.00 | 10.22 | 10.76 | 51,660 | +0.14(+1.31%) |
Dec 07, 2009 | 11.01 | 11.01 | 10.59 | 10.62 | 14,125 | -0.23(-2.11%) |
Dec 04, 2009 | 10.85 | 10.95 | 10.60 | 10.85 | 16,500 | +0.20(+1.83%) |
Dec 03, 2009 | 10.73 | 10.74 | 10.60 | 10.65 | 15,510 | -0.08(-0.70%) |
Dec 02, 2009 | 10.72 | 10.86 | 10.70 | 10.73 | 11,940 | -0.02(-0.19%) |
Dec 01, 2009 | 10.62 | 10.90 | 10.55 | 10.75 | 31,200 | +0.19(+1.80%) |
Nov 30, 2009 | 10.75 | 10.75 | 10.55 | 10.56 | 11,600 | -0.17(-1.58%) |
Nov 27, 2009 | 10.99 | 10.99 | 10.70 | 10.73 | 6,500 | -0.36(-3.25%) |
Nov 25, 2009 | 11.10 | 11.13 | 11.05 | 11.09 | 9,085 | -0.02(-0.18%) |
Nov 24, 2009 | 11.24 | 11.25 | 11.09 | 11.11 | 27,680 | -0.13(-1.16%) |
Nov 23, 2009 | 11.27 | 11.35 | 11.20 | 11.24 | 16,900 | -0.04(-0.35%) |
Nov 20, 2009 | 11.20 | 11.44 | 11.20 | 11.28 | 39,050 | +0.18(+1.62%) |
Nov 19, 2009 | 11.10 | 11.30 | 10.95 | 11.10 | 29,789 | +0.10(+0.91%) |
Nov 18, 2009 | 10.86 | 11.00 | 10.86 | 11.00 | 12,500 | +0.15(+1.36%) |
Nov 17, 2009 | 10.99 | 11.03 | 10.85 | 10.85 | 14,465 | -0.18(-1.61%) |
Nov 16, 2009 | 10.97 | 11.10 | 10.97 | 11.03 | 30,881 | +0.07(+0.64%) |
Nov 13, 2009 | 10.95 | 11.02 | 10.95 | 10.96 | 19,805 | +0.01(+0.09%) |
Nov 12, 2009 | 11.05 | 11.06 | 10.95 | 10.95 | 9,300 | -0.06(-0.54%) |
Nov 11, 2009 | 11.14 | 11.16 | 10.95 | 11.01 | 11,818 | -0.07(-0.63%) |
Nov 10, 2009 | 11.34 | 11.34 | 11.03 | 11.08 | 26,058 | -0.06(-0.54%) |
Nov 09, 2009 | 11.39 | 11.39 | 11.00 | 11.14 | 45,500 | -0.19(-1.68%) |
Nov 06, 2009 | 11.12 | 11.50 | 11.12 | 11.33 | 26,600 | +0.18(+1.61%) |
Nov 05, 2009 | 11.44 | 11.44 | 11.10 | 11.15 | 21,525 | -0.21(-1.85%) |
Nov 04, 2009 | 11.40 | 11.60 | 11.10 | 11.36 | 37,833 | +0.13(+1.16%) |
Nov 03, 2009 | 10.94 | 11.30 | 10.87 | 11.23 | 83,008 | +0.28(+2.56%) |
Nov 02, 2009 | 10.99 | 11.10 | 10.90 | 10.95 | 26,100 | +0.00(+0.00%) |
Oct 30, 2009 | 11.48 | 11.48 | 10.79 | 10.95 | 57,932 | -0.53(-4.62%) |
Oct 29, 2009 | 11.30 | 11.50 | 11.24 | 11.48 | 6,200 | +0.18(+1.59%) |
Oct 28, 2009 | 11.75 | 11.75 | 11.17 | 11.30 | 71,033 | -0.51(-4.32%) |
Oct 27, 2009 | 11.98 | 12.02 | 11.60 | 11.81 | 52,018 | -0.19(-1.58%) |
Oct 26, 2009 | 12.28 | 12.35 | 11.92 | 12.00 | 34,570 | -0.26(-2.12%) |
Oct 23, 2009 | 12.11 | 12.26 | 12.10 | 12.26 | 34,180 | +0.03(+0.25%) |
Oct 22, 2009 | 12.20 | 12.23 | 11.81 | 12.23 | 81,984 | +0.03(+0.25%) |
Oct 21, 2009 | 12.37 | 12.37 | 12.18 | 12.20 | 48,244 | -0.20(-1.61%) |
Oct 20, 2009 | 12.40 | 12.47 | 12.30 | 12.40 | 83,371 | -0.13(-1.04%) |
Oct 19, 2009 | 12.50 | 12.63 | 12.48 | 12.53 | 34,924 | -0.02(-0.16%) |
Oct 16, 2009 | 12.65 | 12.90 | 12.49 | 12.55 | 143,850 | +0.05(+0.40%) |
Oct 15, 2009 | 12.60 | 12.60 | 12.45 | 12.50 | 234,070 | -0.08(-0.64%) |
Oct 14, 2009 | 12.75 | 12.75 | 12.25 | 12.58 | 282,750 | -0.06(-0.47%) |
Oct 13, 2009 | 13.05 | 13.05 | 12.45 | 12.64 | 165,314 | -0.26(-2.02%) |
Oct 12, 2009 | 12.95 | 13.83 | 12.75 | 12.90 | 11,330 | +0.15(+1.18%) |