Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2010 | 11.86 | 11.74 | 11.27 | 11.50 | 46,518 | -0.36(-3.03%) |
May 27, 2010 | 11.59 | 11.86 | 11.55 | 11.86 | 16,944 | +0.71(+6.33%) |
May 26, 2010 | 11.27 | 11.45 | 11.15 | 11.15 | 15,626 | -0.01(-0.06%) |
May 25, 2010 | 11.17 | 11.29 | 11.09 | 11.16 | 20,774 | -0.24(-2.08%) |
May 24, 2010 | 11.61 | 11.85 | 11.39 | 11.39 | 14,854 | -0.19(-1.66%) |
May 21, 2010 | 11.53 | 11.81 | 11.51 | 11.59 | 30,209 | +0.08(+0.72%) |
May 20, 2010 | 11.60 | 11.79 | 11.50 | 11.50 | 26,211 | -0.22(-1.86%) |
May 19, 2010 | 11.84 | 11.88 | 11.67 | 11.72 | 18,049 | -0.22(-1.88%) |
May 18, 2010 | 11.91 | 12.06 | 11.84 | 11.95 | 19,966 | +0.14(+1.20%) |
May 17, 2010 | 11.83 | 12.06 | 11.67 | 11.81 | 41,405 | +0.10(+0.88%) |
May 14, 2010 | 11.63 | 11.91 | 11.63 | 11.70 | 14,050 | -0.31(-2.62%) |
May 13, 2010 | 11.81 | 12.06 | 11.52 | 12.02 | 20,058 | +0.25(+2.13%) |
May 12, 2010 | 12.15 | 12.27 | 11.52 | 11.77 | 51,202 | -0.35(-2.91%) |
May 11, 2010 | 12.00 | 12.21 | 11.81 | 12.12 | 16,900 | +0.10(+0.80%) |
May 10, 2010 | 11.84 | 12.03 | 11.61 | 12.02 | 38,308 | +0.60(+5.23%) |
May 07, 2010 | 11.90 | 12.03 | 11.18 | 11.43 | 40,040 | -0.44(-3.68%) |
May 06, 2010 | 11.78 | 12.11 | 11.22 | 11.86 | 39,626 | +0.10(+0.87%) |
May 05, 2010 | 11.93 | 12.09 | 11.76 | 11.76 | 16,237 | -0.31(-2.56%) |
May 04, 2010 | 12.10 | 12.23 | 11.95 | 12.07 | 16,313 | -0.13(-1.04%) |
May 03, 2010 | 12.10 | 12.22 | 12.02 | 12.20 | 10,718 | +0.16(+1.32%) |
Apr 30, 2010 | 12.04 | 12.29 | 11.98 | 12.04 | 22,260 | +0.02(+0.16%) |
Apr 29, 2010 | 11.93 | 12.05 | 11.81 | 12.02 | 9,894 | +0.25(+2.16%) |
Apr 28, 2010 | 11.70 | 11.90 | 11.60 | 11.77 | 8,907 | +0.24(+2.10%) |
Apr 27, 2010 | 11.92 | 12.17 | 11.52 | 11.52 | 26,874 | -0.36(-3.05%) |
Apr 26, 2010 | 11.77 | 12.13 | 11.77 | 11.89 | 31,986 | +0.20(+1.69%) |
Apr 23, 2010 | 11.56 | 11.77 | 11.49 | 11.69 | 54,070 | +0.16(+1.38%) |
Apr 22, 2010 | 11.44 | 11.57 | 11.42 | 11.53 | 16,252 | +0.00(+0.00%) |
Apr 21, 2010 | 11.49 | 11.53 | 11.37 | 11.53 | 19,318 | +0.08(+0.72%) |
Apr 20, 2010 | 11.46 | 11.50 | 11.45 | 11.45 | 10,058 | +0.04(+0.39%) |
Apr 19, 2010 | 11.38 | 11.49 | 11.38 | 11.40 | 6,577 | +0.03(+0.22%) |
Apr 16, 2010 | 11.60 | 11.60 | 11.38 | 11.38 | 23,920 | -0.31(-2.66%) |
Apr 15, 2010 | 11.56 | 11.72 | 11.53 | 11.69 | 12,778 | +0.12(+1.04%) |
Apr 14, 2010 | 11.25 | 11.57 | 11.24 | 11.57 | 16,338 | +0.34(+3.00%) |
Apr 13, 2010 | 11.16 | 11.26 | 11.15 | 11.23 | 10,389 | +0.03(+0.23%) |
Apr 12, 2010 | 11.12 | 11.40 | 11.12 | 11.21 | 22,175 | +0.13(+1.18%) |
Apr 09, 2010 | 11.50 | 11.57 | 11.07 | 11.07 | 36,578 | -0.41(-3.57%) |
Apr 08, 2010 | 11.47 | 11.50 | 11.39 | 11.49 | 4,735 | -0.04(-0.33%) |
Apr 07, 2010 | 11.45 | 11.60 | 11.33 | 11.52 | 13,607 | +0.01(+0.11%) |
Apr 06, 2010 | 11.43 | 11.60 | 11.42 | 11.51 | 12,584 | +0.01(+0.11%) |
Apr 05, 2010 | 11.36 | 11.50 | 11.28 | 11.50 | 15,092 | +0.13(+1.12%) |
Apr 01, 2010 | 11.29 | 11.37 | 11.37 | 11.37 | 7,237 | +0.15(+1.30%) |
Mar 31, 2010 | 11.57 | 11.75 | 11.21 | 11.22 | 45,995 | -0.37(-3.18%) |
Mar 30, 2010 | 11.49 | 11.60 | 11.44 | 11.59 | 10,380 | +0.06(+0.55%) |
Mar 29, 2010 | 11.46 | 11.59 | 11.44 | 11.53 | 6,085 | +0.08(+0.67%) |
Mar 26, 2010 | 11.35 | 11.45 | 11.21 | 11.45 | 16,233 | +0.14(+1.24%) |
Mar 25, 2010 | 11.28 | 11.36 | 11.19 | 11.31 | 21,037 | -0.06(-0.50%) |
Mar 24, 2010 | 11.34 | 11.38 | 11.22 | 11.37 | 12,229 | +0.06(+0.51%) |
Mar 23, 2010 | 11.38 | 11.38 | 11.22 | 11.31 | 23,512 | -0.09(-0.78%) |
Mar 22, 2010 | 11.38 | 11.54 | 11.36 | 11.40 | 13,915 | -0.03(-0.22%) |
Mar 19, 2010 | 11.44 | 11.49 | 11.29 | 11.43 | 21,808 | +0.09(+0.78%) |
Mar 18, 2010 | 11.48 | 11.54 | 11.34 | 11.34 | 8,388 | -0.20(-1.76%) |
Mar 17, 2010 | 11.52 | 11.67 | 11.52 | 11.54 | 6,031 | -0.01(-0.11%) |
Mar 16, 2010 | 11.60 | 11.61 | 11.44 | 11.56 | 10,047 | -0.04(-0.38%) |
Mar 15, 2010 | 11.63 | 11.70 | 11.45 | 11.60 | 6,261 | +0.11(+0.94%) |
Mar 12, 2010 | 11.76 | 11.76 | 11.46 | 11.49 | 17,870 | -0.27(-2.27%) |
Mar 11, 2010 | 11.42 | 11.76 | 11.42 | 11.76 | 27,077 | +0.25(+2.21%) |
Mar 10, 2010 | 11.49 | 11.61 | 11.42 | 11.50 | 5,586 | +0.04(+0.33%) |
Mar 09, 2010 | 11.43 | 11.51 | 11.28 | 11.47 | 9,925 | -0.07(-0.61%) |
Mar 08, 2010 | 11.59 | 11.59 | 11.41 | 11.54 | 13,753 | +0.00(+0.00%) |
Mar 05, 2010 | 11.42 | 11.54 | 11.41 | 11.54 | 15,366 | +0.10(+0.89%) |
Mar 04, 2010 | 11.38 | 11.43 | 11.31 | 11.43 | 5,626 | +0.05(+0.45%) |
Mar 03, 2010 | 11.12 | 11.43 | 11.12 | 11.38 | 28,876 | -0.06(-0.56%) |
Mar 02, 2010 | 11.35 | 11.47 | 11.31 | 11.45 | 11,271 | +0.07(+0.61%) |