Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2010 | 11.77 | 11.94 | 11.51 | 11.77 | 108,749 | -0.16(-1.37%) |
May 27, 2010 | 11.61 | 12.00 | 11.56 | 11.93 | 252,842 | +0.57(+5.05%) |
May 26, 2010 | 11.36 | 11.78 | 11.32 | 11.36 | 629 | +0.06(+0.57%) |
May 25, 2010 | 10.89 | 11.31 | 10.77 | 11.30 | 150,222 | +0.12(+1.06%) |
May 24, 2010 | 11.23 | 11.45 | 11.13 | 11.18 | 82,871 | -0.10(-0.88%) |
May 21, 2010 | 10.73 | 11.35 | 10.57 | 11.28 | 306,736 | +0.53(+4.97%) |
May 20, 2010 | 10.78 | 11.04 | 10.74 | 10.74 | 205,304 | -0.82(-7.10%) |
May 19, 2010 | 11.82 | 12.00 | 11.38 | 11.56 | 158,086 | -0.28(-2.34%) |
May 18, 2010 | 12.52 | 12.52 | 11.71 | 11.84 | 18,813 | -0.45(-3.66%) |
May 17, 2010 | 12.65 | 12.81 | 11.99 | 12.29 | 133,116 | -0.22(-1.78%) |
May 14, 2010 | 12.51 | 12.81 | 12.31 | 12.51 | 114,553 | -0.37(-2.84%) |
May 13, 2010 | 13.11 | 13.18 | 12.87 | 12.88 | 78,091 | -0.27(-2.03%) |
May 12, 2010 | 12.89 | 13.42 | 12.89 | 13.14 | 182,993 | +0.53(+4.23%) |
May 11, 2010 | 12.64 | 13.05 | 12.58 | 12.61 | 96,963 | +0.06(+0.47%) |
May 10, 2010 | 12.39 | 12.55 | 12.23 | 12.55 | 167,387 | +0.69(+5.79%) |
May 07, 2010 | 11.81 | 12.11 | 11.07 | 11.86 | 287,981 | +0.07(+0.59%) |
May 06, 2010 | 12.30 | 13.92 | 9.842 | 11.79 | 392,568 | -0.54(-4.41%) |
May 05, 2010 | 12.36 | 12.46 | 12.25 | 12.34 | 176,960 | -0.32(-2.50%) |
May 04, 2010 | 13.10 | 13.18 | 12.61 | 12.65 | 152,326 | -0.59(-4.48%) |
May 03, 2010 | 12.84 | 13.26 | 12.76 | 13.25 | 154,119 | +0.58(+4.57%) |
Apr 30, 2010 | 12.68 | 13.25 | 12.51 | 12.67 | 504,218 | +0.26(+2.11%) |
Apr 29, 2010 | 12.21 | 12.46 | 12.21 | 12.41 | 203,609 | +0.25(+2.07%) |
Apr 28, 2010 | 12.18 | 12.24 | 12.01 | 12.16 | 73,153 | +0.01(+0.12%) |
Apr 27, 2010 | 12.01 | 12.32 | 12.01 | 12.14 | 69,877 | -0.16(-1.33%) |
Apr 26, 2010 | 12.32 | 12.33 | 12.09 | 12.30 | 72,390 | +0.00(+0.04%) |
Apr 23, 2010 | 12.18 | 12.31 | 12.10 | 12.30 | 159,038 | +0.20(+1.63%) |
Apr 22, 2010 | 11.56 | 12.14 | 11.55 | 12.10 | 200,597 | +0.48(+4.17%) |
Apr 21, 2010 | 11.36 | 11.65 | 11.36 | 11.62 | 135,432 | +0.27(+2.40%) |
Apr 20, 2010 | 11.39 | 11.53 | 11.29 | 11.34 | 421,225 | +0.04(+0.35%) |
Apr 19, 2010 | 11.39 | 11.52 | 11.27 | 11.31 | 103,661 | -0.08(-0.69%) |
Apr 16, 2010 | 11.60 | 11.61 | 11.38 | 11.38 | 190,156 | -0.21(-1.83%) |
Apr 15, 2010 | 11.60 | 11.78 | 11.57 | 11.60 | 124,961 | +0.00(+0.00%) |
Apr 14, 2010 | 11.61 | 11.83 | 11.38 | 11.60 | 274,949 | -0.11(-0.93%) |
Apr 13, 2010 | 11.62 | 11.97 | 11.31 | 11.71 | 914,805 | -0.48(-3.97%) |
Apr 12, 2010 | 12.04 | 12.20 | 12.00 | 12.19 | 65,036 | +0.15(+1.27%) |
Apr 09, 2010 | 11.87 | 12.25 | 11.86 | 12.04 | 24,281 | -0.12(-1.02%) |
Apr 08, 2010 | 12.09 | 12.30 | 12.01 | 12.16 | 63,479 | -0.03(-0.24%) |
Apr 07, 2010 | 12.02 | 12.26 | 11.96 | 12.19 | 73,929 | +0.06(+0.49%) |
Apr 06, 2010 | 11.74 | 12.16 | 11.74 | 12.13 | 74,364 | +0.35(+2.98%) |
Apr 05, 2010 | 11.59 | 11.86 | 11.56 | 11.78 | 82,177 | +0.20(+1.71%) |
Apr 01, 2010 | 11.41 | 11.58 | 11.58 | 11.58 | 98,721 | +0.28(+2.49%) |
Mar 31, 2010 | 11.57 | 11.66 | 11.30 | 11.30 | 138,404 | -0.31(-2.68%) |
Mar 30, 2010 | 11.65 | 11.66 | 11.45 | 11.61 | 59,469 | +0.01(+0.13%) |
Mar 29, 2010 | 11.94 | 11.99 | 11.38 | 11.60 | 146,664 | -0.35(-2.90%) |
Mar 26, 2010 | 11.91 | 12.00 | 11.85 | 11.94 | 79,659 | +0.12(+1.02%) |
Mar 25, 2010 | 11.90 | 12.00 | 11.82 | 11.82 | 121,652 | +0.03(+0.25%) |
Mar 24, 2010 | 11.62 | 11.93 | 11.62 | 11.79 | 172,850 | +0.18(+1.54%) |
Mar 23, 2010 | 11.37 | 11.62 | 11.37 | 11.61 | 166,717 | +0.26(+2.26%) |
Mar 22, 2010 | 11.21 | 11.36 | 11.18 | 11.36 | 93,400 | +0.06(+0.56%) |
Mar 19, 2010 | 11.27 | 11.45 | 11.13 | 11.29 | 154,930 | +0.07(+0.65%) |
Mar 18, 2010 | 11.11 | 11.27 | 10.99 | 11.22 | 72,478 | +0.14(+1.22%) |
Mar 17, 2010 | 10.97 | 11.26 | 10.89 | 11.09 | 188,857 | +0.13(+1.15%) |
Mar 16, 2010 | 10.97 | 10.98 | 10.89 | 10.96 | 74,618 | +0.07(+0.67%) |
Mar 15, 2010 | 10.90 | 10.94 | 10.88 | 10.89 | 155,655 | +0.01(+0.13%) |
Mar 12, 2010 | 10.89 | 10.96 | 10.78 | 10.87 | 60,227 | +0.08(+0.72%) |
Mar 11, 2010 | 10.84 | 10.89 | 10.79 | 10.80 | 63,162 | -0.05(-0.45%) |
Mar 10, 2010 | 10.94 | 10.98 | 10.69 | 10.84 | 81,733 | -0.10(-0.93%) |
Mar 09, 2010 | 10.98 | 11.09 | 10.93 | 10.95 | 72,631 | -0.03(-0.27%) |
Mar 08, 2010 | 10.83 | 11.09 | 10.75 | 10.97 | 72,933 | +0.17(+1.61%) |
Mar 05, 2010 | 10.56 | 10.82 | 10.34 | 10.80 | 74,137 | +0.32(+3.10%) |
Mar 04, 2010 | 10.37 | 10.56 | 10.27 | 10.48 | 63,375 | +0.18(+1.74%) |
Mar 03, 2010 | 10.68 | 10.68 | 10.29 | 10.30 | 119,359 | -0.31(-2.88%) |
Mar 02, 2010 | 11.06 | 11.06 | 10.56 | 10.60 | 118,615 | -0.40(-3.65%) |