Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2010 | 12.23 | 12.62 | 11.90 | 12.23 | 90,071 | +0.34(+2.86%) |
May 27, 2010 | 11.67 | 12.06 | 11.58 | 11.89 | 84,190 | +0.49(+4.30%) |
May 26, 2010 | 11.00 | 11.56 | 11.00 | 11.40 | 49,089 | +0.47(+4.30%) |
May 25, 2010 | 10.80 | 11.02 | 10.70 | 10.93 | 71,579 | -0.09(-0.82%) |
May 24, 2010 | 10.80 | 11.12 | 10.80 | 11.02 | 172,075 | +0.17(+1.57%) |
May 21, 2010 | 10.60 | 11.22 | 10.51 | 10.85 | 95,001 | +0.21(+1.97%) |
May 20, 2010 | 10.89 | 11.00 | 10.39 | 10.64 | 100 | -0.42(-3.80%) |
May 19, 2010 | 11.15 | 11.40 | 10.90 | 11.06 | 148,109 | -0.09(-0.81%) |
May 18, 2010 | 11.46 | 11.90 | 11.09 | 11.15 | 222,192 | -0.16(-1.41%) |
May 17, 2010 | 10.90 | 11.31 | 10.75 | 11.31 | 121,817 | +0.41(+3.76%) |
May 14, 2010 | 10.90 | 11.37 | 10.71 | 10.90 | 318,043 | +0.07(+0.65%) |
May 13, 2010 | 10.32 | 10.87 | 10.30 | 10.83 | 242,870 | +0.65(+6.39%) |
May 12, 2010 | 10.16 | 10.75 | 10.05 | 10.18 | 246,456 | -0.02(-0.20%) |
May 11, 2010 | 9.780 | 10.21 | 9.750 | 10.20 | 411,644 | -0.04(-0.39%) |
May 10, 2010 | 10.30 | 10.57 | 10.02 | 10.24 | 362,788 | -0.16(-1.54%) |
May 07, 2010 | 10.93 | 11.25 | 10.14 | 10.40 | 653,064 | -1.20(-10.34%) |
May 06, 2010 | 11.74 | 11.98 | 10.83 | 11.60 | 363,168 | -0.30(-2.52%) |
May 05, 2010 | 12.24 | 12.24 | 11.58 | 11.90 | 205,956 | -0.39(-3.17%) |
May 04, 2010 | 12.25 | 12.47 | 11.90 | 12.29 | 1,000 | +0.25(+2.08%) |
May 03, 2010 | 12.50 | 12.50 | 11.53 | 12.04 | 452,712 | +0.04(+0.33%) |
Apr 30, 2010 | 12.48 | 12.55 | 11.80 | 12.00 | 171,237 | -0.36(-2.91%) |
Apr 29, 2010 | 12.07 | 12.50 | 11.99 | 12.36 | 135,513 | +0.33(+2.74%) |
Apr 28, 2010 | 12.23 | 12.45 | 11.92 | 12.03 | 213,493 | -0.16(-1.31%) |
Apr 27, 2010 | 13.48 | 13.48 | 11.88 | 12.19 | 501,721 | -1.15(-8.62%) |
Apr 26, 2010 | 14.00 | 14.10 | 13.30 | 13.34 | 273,749 | -0.62(-4.44%) |
Apr 23, 2010 | 14.10 | 14.33 | 13.93 | 13.96 | 95,463 | -0.09(-0.64%) |
Apr 22, 2010 | 14.50 | 14.52 | 13.76 | 14.05 | 413,156 | -0.47(-3.24%) |
Apr 21, 2010 | 14.68 | 14.81 | 14.26 | 14.52 | 199,994 | -0.09(-0.62%) |
Apr 20, 2010 | 14.05 | 14.65 | 14.01 | 14.61 | 140,792 | +0.54(+3.84%) |
Apr 19, 2010 | 14.40 | 14.54 | 14.01 | 14.07 | 76,268 | -0.31(-2.16%) |
Apr 16, 2010 | 14.24 | 14.57 | 13.88 | 14.38 | 143,187 | +0.22(+1.55%) |
Apr 15, 2010 | 13.70 | 14.25 | 13.70 | 14.16 | 168,082 | +0.50(+3.66%) |
Apr 14, 2010 | 13.70 | 13.85 | 13.45 | 13.66 | 556,927 | +0.18(+1.34%) |
Apr 13, 2010 | 13.76 | 13.80 | 13.42 | 13.48 | 118,499 | -0.28(-2.03%) |
Apr 12, 2010 | 14.00 | 14.01 | 13.61 | 13.76 | 120,953 | -0.01(-0.07%) |
Apr 09, 2010 | 13.70 | 13.95 | 13.52 | 13.77 | 71,255 | +0.10(+0.73%) |
Apr 08, 2010 | 14.20 | 14.20 | 13.66 | 13.67 | 74,872 | -0.36(-2.57%) |
Apr 07, 2010 | 14.62 | 14.65 | 13.87 | 14.03 | 107,746 | -0.39(-2.70%) |
Apr 06, 2010 | 14.05 | 14.64 | 14.00 | 14.42 | 161,750 | +0.42(+3.00%) |
Apr 05, 2010 | 13.85 | 14.06 | 13.70 | 14.00 | 99,935 | +0.28(+2.04%) |
Apr 01, 2010 | 13.48 | 13.72 | 13.72 | 13.72 | 262,100 | +0.27(+2.01%) |
Mar 31, 2010 | 13.60 | 13.80 | 13.25 | 13.45 | 263,179 | -0.24(-1.75%) |
Mar 30, 2010 | 13.21 | 13.75 | 13.21 | 13.69 | 272,018 | +0.44(+3.32%) |
Mar 29, 2010 | 13.76 | 13.76 | 13.05 | 13.25 | 507,120 | -0.37(-2.72%) |
Mar 26, 2010 | 14.53 | 14.53 | 13.55 | 13.62 | 685,398 | -0.63(-4.42%) |
Mar 25, 2010 | 15.35 | 15.70 | 14.00 | 14.25 | 1,213,399 | -0.85(-5.63%) |