Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2010 | 11.37 | 11.50 | 11.30 | 11.37 | 1,181,913 | -0.04(-0.37%) |
May 27, 2010 | 11.40 | 11.43 | 11.23 | 11.41 | 1,183,688 | +0.19(+1.72%) |
May 26, 2010 | 11.21 | 11.32 | 11.13 | 11.21 | 4,532 | +0.03(+0.27%) |
May 25, 2010 | 11.09 | 11.23 | 10.97 | 11.19 | 1,367,838 | -0.08(-0.69%) |
May 24, 2010 | 11.27 | 11.42 | 11.19 | 11.26 | 983,831 | +0.01(+0.05%) |
May 21, 2010 | 11.20 | 11.43 | 11.13 | 11.26 | 1,595,370 | -0.05(-0.43%) |
May 20, 2010 | 11.54 | 11.61 | 11.29 | 11.31 | 2,190,576 | -0.43(-3.69%) |
May 19, 2010 | 11.76 | 11.79 | 11.63 | 11.74 | 990,234 | -0.07(-0.61%) |
May 18, 2010 | 11.91 | 12.04 | 11.79 | 11.81 | 967,812 | -0.01(-0.10%) |
May 17, 2010 | 11.77 | 11.91 | 11.55 | 11.82 | 1,029,402 | +0.10(+0.82%) |
May 14, 2010 | 11.73 | 11.81 | 11.64 | 11.73 | 936,093 | -0.01(-0.10%) |
May 13, 2010 | 11.65 | 11.88 | 11.62 | 11.74 | 818,907 | +0.07(+0.62%) |
May 12, 2010 | 11.66 | 11.74 | 11.57 | 11.67 | 2,307,635 | +0.01(+0.10%) |
May 11, 2010 | 11.66 | 11.70 | 11.59 | 11.65 | 2,347,968 | -0.07(-0.56%) |
May 10, 2010 | 11.63 | 11.76 | 11.63 | 11.72 | 1,096,290 | +0.25(+2.20%) |
May 07, 2010 | 11.64 | 11.65 | 11.31 | 11.47 | 1,340,829 | -0.02(-0.21%) |
May 06, 2010 | 12.15 | 12.15 | 11.15 | 11.49 | 1,571,003 | -0.87(-7.00%) |
May 05, 2010 | 12.27 | 12.38 | 12.15 | 12.36 | 734,256 | +0.14(+1.18%) |
May 04, 2010 | 12.02 | 12.30 | 11.67 | 12.21 | 1,250,160 | -0.05(-0.39%) |
May 03, 2010 | 12.02 | 12.28 | 11.92 | 12.26 | 826,105 | +0.31(+2.62%) |
Apr 30, 2010 | 12.00 | 12.17 | 11.94 | 11.95 | 694,370 | -0.01(-0.10%) |
Apr 29, 2010 | 12.01 | 12.06 | 11.92 | 11.96 | 544,316 | +0.01(+0.10%) |
Apr 28, 2010 | 11.87 | 12.01 | 11.79 | 11.95 | 427,564 | +0.14(+1.22%) |
Apr 27, 2010 | 11.95 | 12.08 | 11.78 | 11.80 | 785,449 | -0.15(-1.26%) |
Apr 26, 2010 | 12.09 | 12.15 | 11.95 | 11.95 | 524,281 | -0.16(-1.29%) |
Apr 23, 2010 | 12.00 | 12.11 | 11.87 | 12.11 | 391,752 | +0.12(+1.00%) |
Apr 22, 2010 | 11.91 | 12.01 | 11.86 | 11.99 | 614,230 | +0.02(+0.20%) |
Apr 21, 2010 | 11.92 | 12.01 | 11.91 | 11.97 | 649,631 | +0.07(+0.56%) |
Apr 20, 2010 | 11.80 | 11.90 | 11.75 | 11.90 | 594,562 | +0.17(+1.43%) |
Apr 19, 2010 | 11.65 | 11.74 | 11.62 | 11.73 | 422,849 | +0.02(+0.20%) |
Apr 16, 2010 | 11.85 | 11.85 | 11.64 | 11.71 | 800,720 | -0.14(-1.17%) |
Apr 15, 2010 | 11.79 | 11.88 | 11.71 | 11.85 | 427,772 | +0.06(+0.51%) |
Apr 14, 2010 | 11.72 | 11.79 | 11.65 | 11.79 | 1,261,488 | +0.10(+0.87%) |
Apr 13, 2010 | 11.74 | 11.77 | 11.62 | 11.68 | 574,426 | -0.04(-0.36%) |
Apr 12, 2010 | 11.76 | 11.85 | 11.70 | 11.73 | 1,293,600 | -0.07(-0.56%) |
Apr 09, 2010 | 11.82 | 11.82 | 11.69 | 11.79 | 804,064 | +0.01(+0.05%) |
Apr 08, 2010 | 11.83 | 11.84 | 11.69 | 11.79 | 763,900 | -0.10(-0.81%) |
Apr 07, 2010 | 12.00 | 12.00 | 11.83 | 11.88 | 460,368 | -0.06(-0.50%) |
Apr 06, 2010 | 11.85 | 11.97 | 11.80 | 11.94 | 380,940 | +0.08(+0.71%) |
Apr 05, 2010 | 12.03 | 12.10 | 11.80 | 11.86 | 620,206 | +0.05(+0.41%) |
Apr 01, 2010 | 11.73 | 11.81 | 11.81 | 11.81 | 1,277,993 | +0.20(+1.76%) |
Mar 31, 2010 | 11.61 | 11.79 | 11.53 | 11.61 | 1,324,491 | +0.01(+0.05%) |
Mar 30, 2010 | 11.58 | 11.64 | 11.52 | 11.60 | 2,320,894 | +0.05(+0.42%) |
Mar 29, 2010 | 11.53 | 11.58 | 11.39 | 11.55 | 1,174,599 | +0.08(+0.68%) |
Mar 26, 2010 | 11.46 | 11.55 | 11.38 | 11.47 | 1,483,028 | +0.07(+0.58%) |
Mar 25, 2010 | 11.42 | 11.50 | 11.37 | 11.41 | 1,258,909 | +0.01(+0.05%) |
Mar 24, 2010 | 11.47 | 11.53 | 11.33 | 11.40 | 1,303,945 | -0.11(-0.94%) |
Mar 23, 2010 | 11.53 | 11.53 | 11.39 | 11.51 | 847,596 | +0.03(+0.24%) |
Mar 22, 2010 | 11.49 | 11.53 | 11.43 | 11.48 | 592,145 | -0.04(-0.31%) |
Mar 19, 2010 | 11.64 | 11.71 | 11.46 | 11.52 | 836,768 | -0.09(-0.77%) |
Mar 18, 2010 | 11.67 | 11.70 | 11.60 | 11.61 | 712,072 | -0.07(-0.56%) |
Mar 17, 2010 | 11.52 | 11.74 | 11.46 | 11.67 | 1,238,462 | +0.18(+1.60%) |
Mar 16, 2010 | 11.37 | 11.49 | 11.32 | 11.49 | 605,043 | +0.11(+0.99%) |
Mar 15, 2010 | 11.31 | 11.38 | 11.30 | 11.38 | 850,693 | -0.02(-0.16%) |
Mar 12, 2010 | 11.39 | 11.46 | 11.29 | 11.39 | 678,853 | +0.01(+0.05%) |
Mar 11, 2010 | 11.39 | 11.48 | 11.35 | 11.39 | 879,491 | -0.01(-0.10%) |
Mar 10, 2010 | 11.29 | 11.41 | 11.27 | 11.40 | 839,031 | +0.12(+1.11%) |
Mar 09, 2010 | 11.23 | 11.30 | 11.22 | 11.27 | 888,589 | +0.01(+0.05%) |
Mar 08, 2010 | 11.27 | 11.37 | 11.25 | 11.27 | 639,810 | -0.04(-0.37%) |
Mar 05, 2010 | 11.19 | 11.36 | 11.19 | 11.31 | 1,781,919 | +0.14(+1.27%) |
Mar 04, 2010 | 11.10 | 11.20 | 11.09 | 11.17 | 1,784,020 | +0.07(+0.64%) |
Mar 03, 2010 | 11.08 | 11.27 | 11.07 | 11.10 | 1,592,231 | +0.14(+1.30%) |
Mar 02, 2010 | 10.84 | 11.07 | 10.80 | 10.95 | 1,872,374 | +0.15(+1.43%) |