Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2010 | 11.94 | 12.22 | 11.63 | 11.99 | 85,709 | +0.06(+0.50%) |
May 27, 2010 | 11.73 | 11.97 | 11.52 | 11.94 | 156,877 | +0.52(+4.56%) |
May 26, 2010 | 11.65 | 11.73 | 11.33 | 11.42 | 179,449 | -0.23(-1.98%) |
May 25, 2010 | 11.31 | 11.70 | 11.31 | 11.65 | 84,226 | +0.04(+0.38%) |
May 24, 2010 | 11.79 | 11.94 | 11.53 | 11.60 | 102,643 | -0.16(-1.39%) |
May 21, 2010 | 11.31 | 11.81 | 11.31 | 11.76 | 115,844 | +0.27(+2.33%) |
May 20, 2010 | 11.52 | 11.74 | 11.49 | 11.50 | 85,293 | -0.37(-3.13%) |
May 19, 2010 | 11.81 | 11.97 | 11.62 | 11.87 | 29,320 | +0.01(+0.13%) |
May 18, 2010 | 12.08 | 12.08 | 11.61 | 11.85 | 49,350 | -0.06(-0.50%) |
May 17, 2010 | 11.97 | 12.10 | 11.61 | 11.91 | 47,704 | +0.03(+0.25%) |
May 14, 2010 | 12.26 | 12.26 | 11.62 | 11.88 | 45,494 | -0.47(-3.79%) |
May 13, 2010 | 12.27 | 12.42 | 12.12 | 12.35 | 53,491 | +0.00(+0.00%) |
May 12, 2010 | 12.01 | 12.40 | 11.88 | 12.35 | 123,252 | +0.35(+2.91%) |
May 11, 2010 | 11.82 | 12.11 | 11.56 | 12.00 | 43,221 | +0.23(+1.96%) |
May 10, 2010 | 11.65 | 12.12 | 11.42 | 11.77 | 68,533 | +0.64(+5.74%) |
May 07, 2010 | 11.15 | 11.62 | 10.89 | 11.13 | 83,852 | -0.01(-0.13%) |
May 06, 2010 | 11.68 | 11.76 | 10.62 | 11.15 | 106,512 | -0.59(-5.00%) |
May 05, 2010 | 11.97 | 12.08 | 11.62 | 11.73 | 78,699 | -0.26(-2.17%) |
May 04, 2010 | 12.00 | 12.06 | 11.77 | 11.99 | 92,451 | -0.22(-1.82%) |
May 03, 2010 | 12.14 | 12.26 | 12.05 | 12.22 | 71,392 | +0.10(+0.80%) |
Apr 30, 2010 | 12.11 | 12.20 | 11.90 | 12.12 | 131,167 | -0.03(-0.25%) |
Apr 29, 2010 | 11.97 | 12.20 | 11.73 | 12.15 | 81,364 | +0.33(+2.77%) |
Apr 28, 2010 | 11.60 | 12.01 | 11.53 | 11.82 | 82,887 | +0.28(+2.45%) |
Apr 27, 2010 | 11.68 | 11.96 | 11.48 | 11.54 | 67,513 | -0.16(-1.40%) |
Apr 26, 2010 | 11.94 | 12.04 | 11.63 | 11.71 | 70,057 | -0.22(-1.81%) |
Apr 23, 2010 | 11.84 | 11.93 | 11.72 | 11.92 | 131,012 | +0.19(+1.58%) |
Apr 22, 2010 | 11.70 | 11.89 | 11.56 | 11.73 | 133,757 | +0.37(+3.27%) |
Apr 21, 2010 | 11.62 | 11.71 | 11.36 | 11.36 | 93,274 | -0.22(-1.92%) |
Apr 20, 2010 | 11.45 | 11.59 | 11.23 | 11.59 | 92,783 | +0.15(+1.30%) |
Apr 19, 2010 | 11.15 | 11.49 | 10.99 | 11.44 | 52,193 | +0.22(+1.92%) |
Apr 16, 2010 | 11.39 | 11.39 | 11.04 | 11.22 | 94,944 | -0.17(-1.50%) |
Apr 15, 2010 | 11.20 | 11.52 | 11.16 | 11.39 | 103,081 | +0.18(+1.59%) |
Apr 14, 2010 | 11.07 | 11.27 | 10.83 | 11.21 | 342,439 | +0.23(+2.10%) |
Apr 13, 2010 | 10.97 | 11.08 | 10.85 | 10.98 | 30,816 | -0.09(-0.81%) |
Apr 12, 2010 | 11.00 | 11.15 | 10.89 | 11.07 | 103,342 | +0.09(+0.81%) |
Apr 09, 2010 | 11.10 | 11.10 | 10.91 | 10.98 | 34,023 | -0.12(-1.07%) |
Apr 08, 2010 | 10.84 | 11.14 | 10.78 | 11.10 | 40,807 | +0.20(+1.84%) |
Apr 07, 2010 | 10.69 | 10.93 | 10.69 | 10.90 | 45,780 | +0.22(+2.02%) |
Apr 06, 2010 | 10.34 | 10.83 | 10.33 | 10.69 | 35,022 | +0.36(+3.45%) |
Apr 05, 2010 | 10.08 | 10.33 | 9.988 | 10.33 | 51,655 | +0.25(+2.51%) |
Apr 01, 2010 | 10.08 | 10.08 | 10.08 | 10.08 | 45,211 | +0.03(+0.30%) |
Mar 31, 2010 | 10.11 | 10.37 | 9.951 | 10.05 | 104,492 | -0.13(-1.31%) |
Mar 30, 2010 | 10.17 | 10.29 | 10.09 | 10.18 | 52,022 | +0.00(+0.00%) |
Mar 29, 2010 | 10.40 | 10.47 | 10.03 | 10.18 | 51,155 | -0.10(-1.01%) |
Mar 26, 2010 | 10.48 | 10.57 | 10.24 | 10.29 | 26,884 | -0.18(-1.69%) |
Mar 25, 2010 | 10.44 | 10.69 | 10.36 | 10.46 | 43,962 | +0.12(+1.14%) |
Mar 24, 2010 | 10.46 | 10.59 | 10.32 | 10.34 | 62,518 | -0.25(-2.37%) |
Mar 23, 2010 | 10.72 | 10.72 | 10.25 | 10.60 | 62,637 | -0.16(-1.44%) |
Mar 22, 2010 | 10.73 | 10.80 | 10.47 | 10.75 | 48,327 | -0.01(-0.07%) |
Mar 19, 2010 | 10.82 | 10.91 | 10.46 | 10.76 | 194,977 | -0.21(-1.95%) |
Mar 18, 2010 | 10.94 | 11.20 | 10.94 | 10.97 | 13,475 | -0.05(-0.47%) |
Mar 17, 2010 | 11.29 | 11.45 | 10.96 | 11.02 | 43,575 | -0.27(-2.36%) |
Mar 16, 2010 | 11.30 | 11.30 | 11.05 | 11.29 | 21,002 | -0.12(-1.04%) |
Mar 15, 2010 | 11.27 | 11.55 | 10.94 | 11.41 | 40,734 | +0.37(+3.35%) |
Mar 12, 2010 | 10.99 | 11.08 | 10.90 | 11.04 | 68,938 | +0.04(+0.40%) |
Mar 11, 2010 | 10.60 | 11.08 | 10.54 | 10.99 | 44,571 | +0.27(+2.55%) |
Mar 10, 2010 | 10.59 | 10.90 | 10.59 | 10.72 | 42,074 | +0.10(+0.97%) |
Mar 09, 2010 | 10.77 | 10.77 | 10.42 | 10.62 | 49,542 | -0.13(-1.17%) |
Mar 08, 2010 | 10.98 | 11.00 | 10.46 | 10.74 | 43,482 | -0.27(-2.48%) |
Mar 05, 2010 | 10.57 | 11.05 | 10.51 | 11.02 | 46,608 | +0.45(+4.27%) |
Mar 04, 2010 | 10.11 | 10.65 | 10.11 | 10.57 | 22,655 | +0.30(+2.95%) |
Mar 03, 2010 | 10.85 | 10.97 | 10.23 | 10.26 | 43,813 | -0.59(-5.45%) |
Mar 02, 2010 | 10.54 | 10.88 | 10.40 | 10.85 | 48,072 | +0.35(+3.31%) |