Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2010 | 10.95 | 11.03 | 10.74 | 10.95 | 3,045,716 | +0.28(+2.63%) |
May 27, 2010 | 10.57 | 10.71 | 10.54 | 10.67 | 1,100,527 | +0.25(+2.42%) |
May 26, 2010 | 10.34 | 10.60 | 10.30 | 10.42 | 1,730,732 | +0.13(+1.31%) |
May 25, 2010 | 10.27 | 10.33 | 10.02 | 10.28 | 2,585,850 | -0.20(-1.90%) |
May 24, 2010 | 10.53 | 10.60 | 10.41 | 10.48 | 2,014,167 | -0.05(-0.45%) |
May 21, 2010 | 10.40 | 10.59 | 10.34 | 10.53 | 3,122,630 | +0.00(+0.00%) |
May 20, 2010 | 10.65 | 10.79 | 10.53 | 10.53 | 2,666,408 | -0.37(-3.39%) |
May 19, 2010 | 11.08 | 11.12 | 10.78 | 10.90 | 2,667,065 | -0.18(-1.59%) |
May 18, 2010 | 11.30 | 11.33 | 11.02 | 11.08 | 9,219 | -0.14(-1.25%) |
May 17, 2010 | 11.41 | 11.51 | 11.04 | 11.22 | 1,725,567 | -0.17(-1.49%) |
May 14, 2010 | 11.39 | 11.52 | 11.26 | 11.39 | 1,843,621 | -0.13(-1.17%) |
May 13, 2010 | 11.36 | 11.66 | 11.25 | 11.52 | 2,132,934 | +0.17(+1.50%) |
May 12, 2010 | 11.36 | 11.43 | 11.32 | 11.35 | 2,120,099 | +0.01(+0.10%) |
May 11, 2010 | 11.24 | 11.43 | 11.21 | 11.34 | 170 | +0.21(+1.89%) |
May 10, 2010 | 11.06 | 11.13 | 11.06 | 11.13 | 2,832,869 | +0.31(+2.87%) |
May 07, 2010 | 10.96 | 11.12 | 10.66 | 10.82 | 3,019,776 | +0.10(+0.93%) |
May 06, 2010 | 10.72 | 11.61 | 10.27 | 10.72 | 341 | -0.85(-7.34%) |
May 05, 2010 | 11.66 | 11.70 | 11.53 | 11.57 | 1,962,449 | -0.07(-0.60%) |
May 04, 2010 | 11.81 | 12.07 | 11.59 | 11.64 | 2,823,187 | -0.35(-2.88%) |
May 03, 2010 | 12.44 | 12.50 | 11.84 | 11.98 | 2,344,297 | -0.43(-3.49%) |
Apr 30, 2010 | 13.17 | 13.17 | 12.40 | 12.42 | 2,693,296 | -0.77(-5.86%) |
Apr 29, 2010 | 13.20 | 13.31 | 13.12 | 13.19 | 991,094 | +0.06(+0.45%) |
Apr 28, 2010 | 13.15 | 13.22 | 13.04 | 13.13 | 817,797 | +0.03(+0.22%) |
Apr 27, 2010 | 13.26 | 13.36 | 13.04 | 13.10 | 1,495,832 | -0.21(-1.54%) |
Apr 26, 2010 | 13.25 | 13.41 | 13.22 | 13.31 | 1,474,001 | -0.01(-0.09%) |
Apr 23, 2010 | 13.05 | 13.32 | 12.97 | 13.32 | 1,061,354 | +0.25(+1.88%) |
Apr 22, 2010 | 12.83 | 13.07 | 12.77 | 13.07 | 978,096 | +0.18(+1.41%) |
Apr 21, 2010 | 12.92 | 13.01 | 12.85 | 12.89 | 1,038,374 | -0.04(-0.27%) |
Apr 20, 2010 | 12.82 | 12.94 | 12.76 | 12.93 | 874,210 | +0.18(+1.38%) |
Apr 19, 2010 | 12.73 | 12.83 | 12.66 | 12.75 | 1,089,451 | -0.05(-0.41%) |
Apr 16, 2010 | 12.76 | 12.91 | 12.75 | 12.80 | 1,470,219 | -0.02(-0.14%) |
Apr 15, 2010 | 12.87 | 12.89 | 12.76 | 12.82 | 1,256,413 | -0.10(-0.77%) |
Apr 14, 2010 | 12.88 | 12.92 | 12.77 | 12.92 | 1,275,476 | +0.06(+0.50%) |
Apr 13, 2010 | 12.83 | 12.94 | 12.77 | 12.86 | 2,016,707 | -0.03(-0.23%) |
Apr 12, 2010 | 12.88 | 12.92 | 12.83 | 12.88 | 1,314,610 | +0.04(+0.32%) |
Apr 09, 2010 | 12.74 | 12.85 | 12.63 | 12.84 | 1,416,518 | +0.05(+0.37%) |
Apr 08, 2010 | 12.81 | 12.84 | 12.68 | 12.80 | 1,101,951 | -0.09(-0.73%) |
Apr 07, 2010 | 13.02 | 13.07 | 12.81 | 12.89 | 1,189,589 | -0.21(-1.61%) |
Apr 06, 2010 | 13.03 | 13.10 | 12.92 | 13.10 | 1,220,013 | +0.03(+0.22%) |
Apr 05, 2010 | 12.86 | 13.07 | 12.83 | 13.07 | 924,953 | +0.24(+1.87%) |
Apr 01, 2010 | 12.70 | 12.83 | 12.83 | 12.83 | 1,121,082 | +0.19(+1.53%) |
Mar 31, 2010 | 12.76 | 12.76 | 12.59 | 12.64 | 1,752,817 | -0.19(-1.46%) |
Mar 30, 2010 | 12.82 | 12.88 | 12.76 | 12.83 | 723,812 | +0.01(+0.05%) |
Mar 29, 2010 | 12.71 | 12.87 | 12.64 | 12.82 | 1,543,312 | +0.13(+1.01%) |
Mar 26, 2010 | 12.74 | 12.79 | 12.63 | 12.69 | 1,171,919 | -0.06(-0.46%) |
Mar 25, 2010 | 12.88 | 12.88 | 12.72 | 12.75 | 1,270,950 | -0.01(-0.09%) |
Mar 24, 2010 | 12.82 | 12.91 | 12.76 | 12.76 | 1,024,843 | -0.09(-0.73%) |
Mar 23, 2010 | 12.89 | 12.93 | 12.84 | 12.86 | 1,103,023 | +0.00(+0.00%) |
Mar 22, 2010 | 12.79 | 12.94 | 12.74 | 12.86 | 889,759 | -0.01(-0.05%) |
Mar 19, 2010 | 12.79 | 12.97 | 12.76 | 12.86 | 1,748,796 | +0.06(+0.50%) |
Mar 18, 2010 | 13.00 | 13.00 | 12.79 | 12.80 | 1,145,300 | -0.23(-1.75%) |
Mar 17, 2010 | 12.87 | 13.11 | 12.83 | 13.03 | 1,576,468 | +0.16(+1.23%) |
Mar 16, 2010 | 12.76 | 12.87 | 12.63 | 12.87 | 1,471,143 | +0.22(+1.71%) |
Mar 15, 2010 | 12.59 | 12.66 | 12.59 | 12.65 | 700,826 | -0.02(-0.14%) |
Mar 12, 2010 | 12.64 | 12.67 | 12.53 | 12.67 | 770,062 | +0.03(+0.23%) |
Mar 11, 2010 | 12.48 | 12.64 | 12.46 | 12.64 | 579,582 | +0.10(+0.79%) |
Mar 10, 2010 | 12.51 | 12.62 | 12.43 | 12.54 | 1,667,975 | -0.04(-0.33%) |
Mar 09, 2010 | 12.55 | 12.63 | 12.52 | 12.58 | 1,025,449 | -0.09(-0.69%) |
Mar 08, 2010 | 12.59 | 12.68 | 12.57 | 12.67 | 737,694 | +0.06(+0.51%) |
Mar 05, 2010 | 12.40 | 12.60 | 12.40 | 12.60 | 879,537 | +0.28(+2.23%) |
Mar 04, 2010 | 12.34 | 12.38 | 12.26 | 12.33 | 964,165 | +0.02(+0.14%) |
Mar 03, 2010 | 12.29 | 12.39 | 12.23 | 12.31 | 825,276 | +0.07(+0.57%) |
Mar 02, 2010 | 12.23 | 12.29 | 12.16 | 12.24 | 1,298,830 | +0.09(+0.77%) |