Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2010 | 10.88 | 11.27 | 10.73 | 10.88 | 332,771 | -0.28(-2.50%) |
May 27, 2010 | 10.74 | 11.16 | 10.52 | 11.16 | 370,139 | +0.74(+7.12%) |
May 26, 2010 | 10.42 | 10.63 | 10.35 | 10.42 | 1,385 | +0.13(+1.22%) |
May 25, 2010 | 10.34 | 10.44 | 10.09 | 10.30 | 560,034 | -0.26(-2.47%) |
May 24, 2010 | 10.79 | 10.96 | 10.52 | 10.56 | 399,327 | -0.30(-2.78%) |
May 21, 2010 | 10.57 | 11.18 | 10.51 | 10.86 | 501,433 | +0.09(+0.79%) |
May 20, 2010 | 10.79 | 11.07 | 10.76 | 10.77 | 574,441 | -0.47(-4.16%) |
May 19, 2010 | 11.37 | 11.54 | 11.06 | 11.24 | 637,869 | -0.21(-1.81%) |
May 18, 2010 | 11.76 | 11.76 | 11.36 | 11.45 | 3,335 | -0.13(-1.09%) |
May 17, 2010 | 11.59 | 11.71 | 11.21 | 11.57 | 323,157 | +0.02(+0.19%) |
May 14, 2010 | 11.55 | 11.68 | 11.46 | 11.55 | 387,699 | -0.13(-1.15%) |
May 13, 2010 | 11.68 | 11.75 | 11.63 | 11.69 | 530,341 | -0.03(-0.23%) |
May 12, 2010 | 11.69 | 11.83 | 11.63 | 11.71 | 932,661 | +0.05(+0.42%) |
May 11, 2010 | 11.69 | 11.73 | 11.63 | 11.66 | 499,174 | -0.08(-0.69%) |
May 10, 2010 | 11.76 | 11.83 | 11.64 | 11.74 | 547,707 | +0.64(+5.79%) |
May 07, 2010 | 11.25 | 11.39 | 10.79 | 11.10 | 438,367 | -0.19(-1.71%) |
May 06, 2010 | 11.76 | 11.93 | 10.72 | 11.29 | 483,835 | -0.55(-4.67%) |
May 05, 2010 | 11.86 | 12.02 | 11.70 | 11.85 | 369,401 | -0.18(-1.46%) |
May 04, 2010 | 12.09 | 12.16 | 11.90 | 12.02 | 300,635 | -0.35(-2.80%) |
May 03, 2010 | 12.22 | 12.48 | 12.16 | 12.37 | 343,557 | +0.19(+1.59%) |
Apr 30, 2010 | 12.54 | 12.59 | 12.16 | 12.18 | 236,175 | -0.41(-3.29%) |
Apr 29, 2010 | 11.98 | 12.62 | 11.83 | 12.59 | 219,278 | +0.69(+5.78%) |
Apr 28, 2010 | 11.97 | 12.07 | 11.82 | 11.90 | 199,012 | -0.02(-0.19%) |
Apr 27, 2010 | 12.03 | 12.27 | 11.87 | 11.92 | 310,507 | -0.18(-1.45%) |
Apr 26, 2010 | 12.50 | 12.59 | 12.09 | 12.10 | 367,980 | -0.37(-2.99%) |
Apr 23, 2010 | 12.34 | 12.59 | 12.16 | 12.47 | 291,092 | +0.10(+0.80%) |
Apr 22, 2010 | 12.39 | 12.60 | 12.19 | 12.37 | 450,653 | -0.22(-1.71%) |
Apr 21, 2010 | 12.57 | 12.64 | 12.43 | 12.59 | 307,879 | -0.00(-0.04%) |
Apr 20, 2010 | 12.60 | 12.73 | 12.36 | 12.59 | 656,051 | +0.07(+0.58%) |
Apr 19, 2010 | 12.79 | 12.79 | 12.42 | 12.52 | 516,222 | -0.39(-3.03%) |
Apr 16, 2010 | 13.06 | 13.06 | 12.76 | 12.91 | 527,770 | -0.14(-1.07%) |
Apr 15, 2010 | 12.82 | 13.13 | 12.78 | 13.05 | 481,236 | +0.19(+1.47%) |
Apr 14, 2010 | 12.64 | 12.95 | 12.57 | 12.86 | 327,173 | +0.34(+2.69%) |
Apr 13, 2010 | 12.23 | 12.54 | 12.18 | 12.53 | 130,824 | +0.25(+2.01%) |
Apr 12, 2010 | 12.30 | 12.30 | 12.13 | 12.28 | 211,389 | +0.02(+0.15%) |
Apr 09, 2010 | 12.10 | 12.31 | 12.00 | 12.26 | 182,039 | +0.16(+1.30%) |
Apr 08, 2010 | 12.17 | 12.17 | 11.95 | 12.10 | 301,099 | -0.12(-0.96%) |
Apr 07, 2010 | 11.83 | 12.31 | 11.83 | 12.22 | 461,352 | +0.40(+3.35%) |
Apr 06, 2010 | 11.77 | 11.87 | 11.73 | 11.82 | 417,050 | +0.30(+2.58%) |
Apr 05, 2010 | 11.56 | 11.79 | 11.15 | 11.53 | 441,860 | +0.07(+0.59%) |
Apr 01, 2010 | 11.30 | 11.46 | 11.46 | 11.46 | 669,007 | +0.23(+2.08%) |
Mar 31, 2010 | 11.23 | 11.29 | 11.06 | 11.23 | 821,071 | -0.01(-0.08%) |
Mar 30, 2010 | 11.22 | 11.31 | 11.14 | 11.24 | 269,855 | +0.00(+0.04%) |
Mar 29, 2010 | 11.14 | 11.27 | 11.09 | 11.23 | 276,245 | +0.13(+1.22%) |
Mar 26, 2010 | 11.19 | 11.23 | 10.98 | 11.10 | 359,471 | -0.10(-0.92%) |
Mar 25, 2010 | 11.14 | 11.45 | 11.02 | 11.20 | 347,193 | +0.11(+1.01%) |
Mar 24, 2010 | 10.97 | 11.13 | 10.94 | 11.09 | 198,446 | +0.05(+0.45%) |
Mar 23, 2010 | 10.90 | 11.09 | 10.84 | 11.04 | 304,709 | +0.17(+1.61%) |
Mar 22, 2010 | 10.70 | 10.90 | 10.60 | 10.86 | 372,769 | +0.15(+1.42%) |
Mar 19, 2010 | 10.75 | 10.75 | 10.62 | 10.71 | 305,608 | -0.04(-0.37%) |
Mar 18, 2010 | 10.72 | 10.91 | 10.69 | 10.75 | 146,581 | -0.01(-0.08%) |
Mar 17, 2010 | 10.49 | 10.89 | 10.44 | 10.76 | 488,136 | +0.27(+2.61%) |
Mar 16, 2010 | 10.48 | 10.59 | 10.42 | 10.49 | 180,790 | +0.01(+0.13%) |
Mar 15, 2010 | 10.47 | 10.50 | 10.46 | 10.47 | 164,710 | -0.11(-1.06%) |
Mar 12, 2010 | 10.54 | 10.72 | 10.49 | 10.59 | 123,963 | +0.12(+1.16%) |
Mar 11, 2010 | 10.31 | 10.50 | 10.21 | 10.46 | 80,909 | +0.07(+0.65%) |
Mar 10, 2010 | 10.52 | 10.69 | 10.26 | 10.40 | 215,831 | -0.12(-1.15%) |
Mar 09, 2010 | 10.43 | 10.71 | 10.42 | 10.52 | 141,907 | +0.02(+0.17%) |
Mar 08, 2010 | 10.39 | 10.59 | 10.32 | 10.50 | 323,809 | +0.13(+1.30%) |
Mar 05, 2010 | 10.38 | 10.41 | 10.29 | 10.37 | 384,797 | +0.04(+0.43%) |
Mar 04, 2010 | 10.25 | 10.44 | 10.23 | 10.32 | 276,688 | +0.13(+1.23%) |
Mar 03, 2010 | 10.24 | 10.26 | 10.11 | 10.20 | 572,499 | +0.01(+0.09%) |
Mar 02, 2010 | 10.01 | 10.29 | 10.01 | 10.19 | 318,712 | +0.13(+1.29%) |