Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2010 | 10.49 | 10.44 | 10.06 | 10.06 | 439,299 | -0.42(-4.04%) |
May 27, 2010 | 10.25 | 10.53 | 10.25 | 10.49 | 308,460 | +0.37(+3.68%) |
May 26, 2010 | 10.10 | 10.40 | 10.03 | 10.12 | 316,733 | +0.04(+0.35%) |
May 25, 2010 | 10.12 | 10.21 | 9.850 | 10.08 | 861,143 | -0.20(-1.98%) |
May 24, 2010 | 10.43 | 10.57 | 10.28 | 10.28 | 149,570 | -0.14(-1.37%) |
May 21, 2010 | 10.10 | 10.48 | 10.09 | 10.43 | 423,944 | +0.22(+2.15%) |
May 20, 2010 | 10.21 | 10.47 | 10.16 | 10.21 | 476,367 | -0.29(-2.72%) |
May 19, 2010 | 10.51 | 10.55 | 10.26 | 10.49 | 504,819 | -0.11(-1.01%) |
May 18, 2010 | 10.90 | 11.06 | 10.59 | 10.60 | 414,560 | -0.12(-1.14%) |
May 17, 2010 | 10.57 | 10.72 | 10.40 | 10.72 | 471,367 | +0.21(+1.99%) |
May 14, 2010 | 10.29 | 10.53 | 10.21 | 10.51 | 559,811 | +0.14(+1.38%) |
May 13, 2010 | 10.79 | 10.87 | 10.32 | 10.37 | 400,255 | -0.41(-3.79%) |
May 12, 2010 | 10.72 | 10.84 | 10.14 | 10.78 | 1,178,470 | +0.98(+10.00%) |
May 11, 2010 | 9.956 | 10.20 | 9.705 | 9.799 | 1,076,220 | -0.32(-3.16%) |
May 10, 2010 | 10.15 | 11.01 | 10.06 | 10.12 | 1,483,539 | -0.20(-1.92%) |
May 07, 2010 | 10.34 | 10.63 | 10.23 | 10.32 | 842,418 | -0.11(-1.07%) |
May 06, 2010 | 10.84 | 10.90 | 10.24 | 10.43 | 746,541 | -0.39(-3.57%) |
May 05, 2010 | 10.69 | 10.96 | 10.54 | 10.81 | 649,765 | -0.06(-0.56%) |
May 04, 2010 | 10.86 | 10.92 | 10.55 | 10.88 | 806,198 | -0.01(-0.09%) |
May 03, 2010 | 11.30 | 11.50 | 10.86 | 10.89 | 1,053,740 | -0.36(-3.16%) |
Apr 30, 2010 | 12.07 | 12.07 | 11.24 | 11.24 | 1,003,484 | -0.86(-7.09%) |
Apr 29, 2010 | 11.99 | 12.31 | 11.76 | 12.10 | 480,816 | +0.19(+1.62%) |
Apr 28, 2010 | 11.92 | 12.14 | 11.88 | 11.91 | 424,403 | -0.04(-0.30%) |
Apr 27, 2010 | 11.86 | 11.98 | 11.69 | 11.94 | 692,393 | +0.09(+0.77%) |
Apr 26, 2010 | 12.01 | 12.17 | 11.84 | 11.85 | 292,298 | -0.13(-1.10%) |
Apr 23, 2010 | 12.31 | 12.31 | 11.84 | 11.98 | 681,891 | -0.46(-3.67%) |
Apr 22, 2010 | 11.75 | 12.50 | 11.64 | 12.44 | 667,953 | +0.62(+5.24%) |
Apr 21, 2010 | 11.91 | 12.18 | 11.73 | 11.82 | 422,199 | -0.08(-0.68%) |
Apr 20, 2010 | 11.68 | 11.90 | 11.46 | 11.90 | 428,394 | +0.29(+2.49%) |
Apr 19, 2010 | 11.72 | 11.72 | 11.38 | 11.61 | 514,523 | -0.17(-1.46%) |
Apr 16, 2010 | 11.67 | 11.82 | 11.55 | 11.78 | 622,387 | +0.16(+1.35%) |
Apr 15, 2010 | 11.59 | 11.79 | 11.24 | 11.63 | 804,655 | +0.00(+0.00%) |
Apr 14, 2010 | 11.69 | 11.70 | 11.52 | 11.63 | 462,516 | +0.01(+0.09%) |
Apr 13, 2010 | 11.68 | 11.76 | 11.55 | 11.62 | 544,590 | -0.10(-0.87%) |
Apr 12, 2010 | 11.74 | 11.81 | 11.58 | 11.72 | 466,000 | -0.09(-0.73%) |
Apr 09, 2010 | 11.63 | 11.88 | 11.47 | 11.80 | 645,869 | -0.05(-0.39%) |
Apr 08, 2010 | 11.35 | 11.93 | 11.30 | 11.85 | 1,087,778 | +0.59(+5.23%) |
Apr 07, 2010 | 11.18 | 11.30 | 11.01 | 11.26 | 681,776 | +0.06(+0.50%) |
Apr 06, 2010 | 11.14 | 11.28 | 11.01 | 11.21 | 416,873 | +0.00(+0.00%) |
Apr 05, 2010 | 11.56 | 11.56 | 11.14 | 11.21 | 742,134 | -0.30(-2.60%) |
Apr 01, 2010 | 11.32 | 11.50 | 11.50 | 11.50 | 701,591 | +0.25(+2.21%) |
Mar 31, 2010 | 11.24 | 11.42 | 11.17 | 11.26 | 535,141 | +0.03(+0.23%) |
Mar 30, 2010 | 11.21 | 11.27 | 11.09 | 11.23 | 261,741 | +0.06(+0.55%) |
Mar 29, 2010 | 11.17 | 11.34 | 10.98 | 11.17 | 908,214 | +0.05(+0.46%) |
Mar 26, 2010 | 11.12 | 11.21 | 10.95 | 11.12 | 1,039,411 | +0.06(+0.51%) |
Mar 25, 2010 | 11.16 | 11.26 | 11.03 | 11.06 | 670,459 | -0.06(-0.50%) |
Mar 24, 2010 | 11.22 | 11.22 | 11.07 | 11.12 | 515,652 | -0.10(-0.90%) |
Mar 23, 2010 | 11.28 | 11.45 | 11.09 | 11.22 | 735,660 | -0.14(-1.25%) |
Mar 22, 2010 | 11.29 | 11.54 | 11.07 | 11.36 | 801,374 | -0.05(-0.40%) |
Mar 19, 2010 | 11.11 | 11.73 | 10.98 | 11.41 | 1,096,647 | +0.35(+3.12%) |
Mar 18, 2010 | 11.04 | 11.13 | 10.86 | 11.06 | 1,367,739 | -0.18(-1.58%) |
Mar 17, 2010 | 11.85 | 11.91 | 11.21 | 11.24 | 2,069,358 | -0.59(-4.98%) |
Mar 16, 2010 | 11.41 | 11.91 | 11.40 | 11.83 | 2,306,181 | +0.48(+4.20%) |
Mar 15, 2010 | 11.16 | 11.41 | 10.46 | 11.35 | 1,429,332 | +0.73(+6.88%) |
Mar 12, 2010 | 10.33 | 10.64 | 10.28 | 10.62 | 990,366 | +0.31(+3.05%) |
Mar 11, 2010 | 10.15 | 10.32 | 10.05 | 10.31 | 355,448 | +0.13(+1.30%) |
Mar 10, 2010 | 10.19 | 10.28 | 10.12 | 10.17 | 711,871 | +0.03(+0.25%) |
Mar 09, 2010 | 10.01 | 10.28 | 10.01 | 10.15 | 754,502 | +0.09(+0.86%) |
Mar 08, 2010 | 9.921 | 10.10 | 9.915 | 10.06 | 639,017 | +0.25(+2.54%) |
Mar 05, 2010 | 9.707 | 9.824 | 9.651 | 9.814 | 995,416 | +0.17(+1.74%) |
Mar 04, 2010 | 9.900 | 10.08 | 9.519 | 9.646 | 1,048,792 | -0.24(-2.46%) |
Mar 03, 2010 | 10.15 | 10.15 | 9.882 | 9.890 | 523,944 | -0.23(-2.26%) |
Mar 02, 2010 | 10.04 | 10.20 | 9.890 | 10.12 | 1,242,195 | +0.18(+1.79%) |