Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2010 | 11.54 | 11.71 | 11.29 | 11.54 | 110,910 | -0.16(-1.37%) |
May 27, 2010 | 11.39 | 11.77 | 11.34 | 11.70 | 257,865 | +0.56(+5.05%) |
May 26, 2010 | 11.14 | 11.55 | 11.10 | 11.14 | 641 | +0.06(+0.57%) |
May 25, 2010 | 10.68 | 11.09 | 10.56 | 11.08 | 153,207 | +0.12(+1.06%) |
May 24, 2010 | 11.01 | 11.23 | 10.91 | 10.96 | 84,517 | -0.10(-0.88%) |
May 21, 2010 | 10.52 | 11.13 | 10.36 | 11.06 | 312,830 | +0.52(+4.97%) |
May 20, 2010 | 10.57 | 10.83 | 10.53 | 10.53 | 209,383 | -0.80(-7.10%) |
May 19, 2010 | 11.59 | 11.77 | 11.16 | 11.34 | 161,226 | -0.27(-2.34%) |
May 18, 2010 | 12.27 | 12.27 | 11.48 | 11.61 | 19,187 | -0.44(-3.66%) |
May 17, 2010 | 12.41 | 12.56 | 11.75 | 12.05 | 135,760 | -0.22(-1.78%) |
May 14, 2010 | 12.27 | 12.56 | 12.07 | 12.27 | 116,829 | -0.36(-2.84%) |
May 13, 2010 | 12.86 | 12.92 | 12.62 | 12.63 | 79,642 | -0.26(-2.03%) |
May 12, 2010 | 12.64 | 13.16 | 12.64 | 12.89 | 186,628 | +0.52(+4.23%) |
May 11, 2010 | 12.39 | 12.80 | 12.34 | 12.36 | 98,889 | +0.06(+0.47%) |
May 10, 2010 | 12.15 | 12.31 | 11.99 | 12.31 | 170,713 | +0.67(+5.79%) |
May 07, 2010 | 11.58 | 11.87 | 10.86 | 11.63 | 293,703 | +0.07(+0.59%) |
May 06, 2010 | 12.06 | 13.64 | 9.650 | 11.56 | 400,367 | -0.53(-4.41%) |
May 05, 2010 | 12.12 | 12.22 | 12.02 | 12.10 | 180,476 | -0.31(-2.50%) |
May 04, 2010 | 12.85 | 12.93 | 12.36 | 12.41 | 155,352 | -0.58(-4.48%) |
May 03, 2010 | 12.59 | 13.00 | 12.51 | 12.99 | 157,180 | +0.57(+4.57%) |
Apr 30, 2010 | 12.44 | 12.99 | 12.26 | 12.42 | 514,235 | +0.26(+2.11%) |
Apr 29, 2010 | 11.98 | 12.21 | 11.97 | 12.17 | 207,654 | +0.25(+2.07%) |
Apr 28, 2010 | 11.94 | 12.01 | 11.77 | 11.92 | 74,606 | +0.01(+0.12%) |
Apr 27, 2010 | 11.77 | 12.08 | 11.77 | 11.90 | 71,266 | -0.16(-1.33%) |
Apr 26, 2010 | 12.08 | 12.09 | 11.85 | 12.06 | 73,828 | +0.00(+0.04%) |
Apr 23, 2010 | 11.94 | 12.07 | 11.87 | 12.06 | 162,198 | +0.19(+1.63%) |
Apr 22, 2010 | 11.33 | 11.90 | 11.33 | 11.87 | 204,582 | +0.47(+4.17%) |
Apr 21, 2010 | 11.14 | 11.42 | 11.14 | 11.39 | 138,123 | +0.27(+2.40%) |
Apr 20, 2010 | 11.17 | 11.31 | 11.07 | 11.12 | 429,593 | +0.04(+0.35%) |
Apr 19, 2010 | 11.17 | 11.29 | 11.05 | 11.08 | 105,721 | -0.08(-0.69%) |
Apr 16, 2010 | 11.37 | 11.39 | 11.16 | 11.16 | 193,934 | -0.21(-1.83%) |
Apr 15, 2010 | 11.38 | 11.55 | 11.34 | 11.37 | 127,444 | +0.00(+0.00%) |
Apr 14, 2010 | 11.38 | 11.60 | 11.16 | 11.37 | 280,412 | -0.11(-0.93%) |
Apr 13, 2010 | 11.39 | 11.74 | 11.08 | 11.48 | 932,979 | -0.48(-3.97%) |
Apr 12, 2010 | 11.81 | 11.97 | 11.77 | 11.95 | 66,328 | +0.15(+1.27%) |
Apr 09, 2010 | 11.64 | 12.01 | 11.63 | 11.80 | 24,764 | -0.12(-1.02%) |
Apr 08, 2010 | 11.85 | 12.06 | 11.78 | 11.92 | 64,740 | -0.03(-0.24%) |
Apr 07, 2010 | 11.78 | 12.02 | 11.73 | 11.95 | 75,398 | +0.06(+0.49%) |
Apr 06, 2010 | 11.51 | 11.92 | 11.51 | 11.89 | 75,842 | +0.34(+2.98%) |
Apr 05, 2010 | 11.36 | 11.63 | 11.33 | 11.55 | 83,810 | +0.19(+1.71%) |
Apr 01, 2010 | 11.19 | 11.36 | 11.36 | 11.36 | 100,682 | +0.28(+2.49%) |
Mar 31, 2010 | 11.34 | 11.43 | 11.08 | 11.08 | 141,154 | -0.31(-2.68%) |
Mar 30, 2010 | 11.42 | 11.44 | 11.23 | 11.39 | 60,651 | +0.01(+0.13%) |
Mar 29, 2010 | 11.71 | 11.76 | 11.16 | 11.37 | 149,578 | -0.34(-2.90%) |
Mar 26, 2010 | 11.68 | 11.77 | 11.62 | 11.71 | 81,241 | +0.12(+1.02%) |
Mar 25, 2010 | 11.67 | 11.77 | 11.59 | 11.59 | 124,069 | +0.03(+0.25%) |
Mar 24, 2010 | 11.39 | 11.70 | 11.39 | 11.56 | 176,284 | +0.18(+1.54%) |
Mar 23, 2010 | 11.15 | 11.39 | 11.15 | 11.39 | 170,029 | +0.25(+2.26%) |
Mar 22, 2010 | 10.99 | 11.14 | 10.96 | 11.14 | 95,255 | +0.06(+0.56%) |
Mar 19, 2010 | 11.05 | 11.23 | 10.92 | 11.07 | 158,008 | +0.07(+0.65%) |
Mar 18, 2010 | 10.90 | 11.05 | 10.78 | 11.00 | 73,918 | +0.13(+1.22%) |
Mar 17, 2010 | 10.76 | 11.04 | 10.68 | 10.87 | 192,609 | +0.12(+1.15%) |
Mar 16, 2010 | 10.76 | 10.77 | 10.68 | 10.75 | 76,101 | +0.07(+0.67%) |
Mar 15, 2010 | 10.68 | 10.73 | 10.67 | 10.68 | 158,748 | +0.01(+0.13%) |
Mar 12, 2010 | 10.68 | 10.74 | 10.57 | 10.66 | 61,423 | +0.08(+0.72%) |
Mar 11, 2010 | 10.63 | 10.68 | 10.58 | 10.59 | 64,417 | -0.05(-0.45%) |
Mar 10, 2010 | 10.73 | 10.77 | 10.49 | 10.63 | 83,356 | -0.10(-0.93%) |
Mar 09, 2010 | 10.77 | 10.87 | 10.71 | 10.73 | 74,074 | -0.03(-0.26%) |
Mar 08, 2010 | 10.62 | 10.87 | 10.54 | 10.76 | 74,382 | +0.17(+1.61%) |
Mar 05, 2010 | 10.36 | 10.61 | 10.13 | 10.59 | 75,610 | +0.32(+3.10%) |
Mar 04, 2010 | 10.17 | 10.35 | 10.07 | 10.27 | 64,634 | +0.18(+1.74%) |
Mar 03, 2010 | 10.47 | 10.47 | 10.09 | 10.10 | 121,730 | -0.30(-2.88%) |
Mar 02, 2010 | 10.85 | 10.85 | 10.35 | 10.40 | 120,972 | -0.39(-3.65%) |