Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2010 | 11.48 | 11.79 | 11.31 | 11.59 | 45,702 | +0.11(+0.94%) |
May 27, 2010 | 11.48 | 11.58 | 11.11 | 11.48 | 52,875 | +0.47(+4.29%) |
May 26, 2010 | 11.43 | 11.87 | 11.01 | 11.01 | 80,031 | -0.28(-2.50%) |
May 25, 2010 | 10.97 | 11.41 | 10.77 | 11.29 | 100,340 | +0.01(+0.07%) |
May 24, 2010 | 11.60 | 11.83 | 11.16 | 11.28 | 85,724 | -0.25(-2.16%) |
May 21, 2010 | 11.48 | 12.01 | 11.32 | 11.53 | 118,868 | -0.22(-1.83%) |
May 20, 2010 | 11.86 | 12.13 | 11.64 | 11.74 | 95,974 | -0.41(-3.41%) |
May 19, 2010 | 12.37 | 12.37 | 11.98 | 12.16 | 86,840 | -0.17(-1.41%) |
May 18, 2010 | 12.43 | 12.52 | 12.16 | 12.33 | 186,595 | -0.04(-0.33%) |
May 17, 2010 | 12.07 | 12.37 | 12.02 | 12.37 | 90,295 | +0.31(+2.54%) |
May 14, 2010 | 11.98 | 12.26 | 11.57 | 12.07 | 52,578 | +0.01(+0.07%) |
May 13, 2010 | 11.98 | 12.13 | 11.98 | 12.06 | 79,663 | +0.15(+1.25%) |
May 12, 2010 | 11.44 | 12.08 | 11.44 | 11.91 | 68,428 | +0.36(+3.16%) |
May 11, 2010 | 11.50 | 11.74 | 10.92 | 11.55 | 71,491 | +0.36(+3.19%) |
May 10, 2010 | 11.18 | 11.54 | 11.11 | 11.19 | 80,951 | +0.19(+1.73%) |
May 07, 2010 | 11.27 | 11.82 | 10.68 | 11.00 | 95,047 | -0.26(-2.28%) |
May 06, 2010 | 11.43 | 11.72 | 10.82 | 11.26 | 166,638 | -0.35(-3.00%) |
May 05, 2010 | 11.50 | 11.85 | 10.89 | 11.60 | 103,905 | -0.28(-2.37%) |
May 04, 2010 | 12.02 | 12.15 | 11.85 | 11.89 | 52,273 | -0.30(-2.45%) |
May 03, 2010 | 12.05 | 12.23 | 11.86 | 12.18 | 73,499 | +0.14(+1.17%) |
Apr 30, 2010 | 12.17 | 12.25 | 12.00 | 12.04 | 36,837 | -0.18(-1.49%) |
Apr 29, 2010 | 12.23 | 12.32 | 12.13 | 12.23 | 66,144 | +0.12(+0.96%) |
Apr 28, 2010 | 12.13 | 12.23 | 12.07 | 12.11 | 34,654 | +0.03(+0.27%) |
Apr 27, 2010 | 12.38 | 12.43 | 12.03 | 12.08 | 75,726 | -0.34(-2.74%) |
Apr 26, 2010 | 12.18 | 12.55 | 12.13 | 12.42 | 89,003 | +0.23(+1.90%) |
Apr 23, 2010 | 11.92 | 12.32 | 11.89 | 12.18 | 126,304 | +0.33(+2.80%) |
Apr 22, 2010 | 11.71 | 11.92 | 11.71 | 11.85 | 40,787 | +0.02(+0.14%) |
Apr 21, 2010 | 11.97 | 12.01 | 11.76 | 11.84 | 69,065 | +0.03(+0.28%) |
Apr 20, 2010 | 11.09 | 11.81 | 10.58 | 11.80 | 202,873 | +0.66(+5.95%) |
Apr 19, 2010 | 11.47 | 11.50 | 10.83 | 11.14 | 140,148 | -0.45(-3.86%) |
Apr 16, 2010 | 11.60 | 11.78 | 11.52 | 11.59 | 67,821 | -0.04(-0.36%) |
Apr 15, 2010 | 11.27 | 11.63 | 11.27 | 11.63 | 81,368 | +0.22(+1.96%) |
Apr 14, 2010 | 11.19 | 11.40 | 10.66 | 11.40 | 112,268 | +0.21(+1.85%) |
Apr 13, 2010 | 11.19 | 11.22 | 11.10 | 11.20 | 76,863 | -0.02(-0.22%) |
Apr 12, 2010 | 11.06 | 11.23 | 10.94 | 11.22 | 235,087 | +0.29(+2.65%) |
Apr 09, 2010 | 10.71 | 10.93 | 10.28 | 10.93 | 112,229 | +0.28(+2.65%) |
Apr 08, 2010 | 10.28 | 10.69 | 10.24 | 10.65 | 151,443 | +0.36(+3.55%) |
Apr 07, 2010 | 10.19 | 10.29 | 10.08 | 10.29 | 51,893 | +0.10(+0.98%) |
Apr 06, 2010 | 10.14 | 10.19 | 10.08 | 10.19 | 48,981 | +0.04(+0.41%) |
Apr 05, 2010 | 9.921 | 10.14 | 9.863 | 10.14 | 89,895 | +0.31(+3.12%) |
Apr 01, 2010 | 9.780 | 9.838 | 9.838 | 9.838 | 77,940 | +0.07(+0.68%) |
Mar 31, 2010 | 9.847 | 9.896 | 9.656 | 9.772 | 22,381 | +0.02(+0.26%) |
Mar 30, 2010 | 9.764 | 9.929 | 9.731 | 9.747 | 77,881 | -0.08(-0.84%) |
Mar 29, 2010 | 9.747 | 9.863 | 9.623 | 9.830 | 63,486 | +0.08(+0.85%) |
Mar 26, 2010 | 9.805 | 9.869 | 9.590 | 9.747 | 39,779 | +0.12(+1.20%) |
Mar 25, 2010 | 9.208 | 9.834 | 9.186 | 9.631 | 57,625 | +0.42(+4.59%) |
Mar 24, 2010 | 9.805 | 9.805 | 9.043 | 9.208 | 78,377 | -0.56(-5.69%) |
Mar 23, 2010 | 9.731 | 9.764 | 9.623 | 9.764 | 18,036 | +0.09(+0.94%) |
Mar 22, 2010 | 9.706 | 9.938 | 9.532 | 9.673 | 66,707 | -0.02(-0.26%) |
Mar 19, 2010 | 9.971 | 9.971 | 9.532 | 9.697 | 142,316 | -0.25(-2.50%) |
Mar 18, 2010 | 9.681 | 9.946 | 9.573 | 9.946 | 93,588 | +0.29(+3.00%) |
Mar 17, 2010 | 9.026 | 9.681 | 9.026 | 9.656 | 44,353 | +0.61(+6.68%) |
Mar 16, 2010 | 9.043 | 9.101 | 8.852 | 9.051 | 43,078 | +0.20(+2.25%) |
Mar 15, 2010 | 8.844 | 9.051 | 8.711 | 8.852 | 22,711 | +0.06(+0.66%) |
Mar 12, 2010 | 8.686 | 9.026 | 8.496 | 8.794 | 87,089 | +0.88(+11.10%) |
Mar 11, 2010 | 7.874 | 7.915 | 7.460 | 7.915 | 62,293 | +0.00(+0.00%) |
Mar 10, 2010 | 7.866 | 8.056 | 7.393 | 7.915 | 56,252 | +0.17(+2.25%) |
Mar 09, 2010 | 7.998 | 8.002 | 7.700 | 7.741 | 22,319 | -0.24(-3.01%) |
Mar 08, 2010 | 7.733 | 8.048 | 7.730 | 7.982 | 21,106 | +0.34(+4.45%) |
Mar 05, 2010 | 7.435 | 7.866 | 7.435 | 7.642 | 32,642 | +0.31(+4.30%) |
Mar 04, 2010 | 6.896 | 7.327 | 6.763 | 7.327 | 49,634 | +0.46(+6.76%) |
Mar 03, 2010 | 6.796 | 6.929 | 6.705 | 6.863 | 13,140 | +0.10(+1.41%) |
Mar 02, 2010 | 6.763 | 6.879 | 6.672 | 6.767 | 10,643 | +0.03(+0.43%) |