Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2010 | 10.39 | 10.58 | 10.25 | 10.42 | 580,228 | +0.03(+0.29%) |
May 27, 2010 | 10.46 | 10.62 | 9.900 | 10.39 | 1,179,703 | -0.02(-0.19%) |
May 26, 2010 | 10.42 | 10.82 | 10.24 | 10.41 | 1,019,412 | +0.19(+1.86%) |
May 25, 2010 | 9.750 | 10.22 | 9.680 | 10.22 | 340,035 | +0.21(+2.10%) |
May 24, 2010 | 10.30 | 10.51 | 9.990 | 10.01 | 361,299 | -0.34(-3.29%) |
May 21, 2010 | 9.880 | 10.52 | 9.800 | 10.35 | 777,462 | +0.46(+4.65%) |
May 20, 2010 | 10.01 | 10.51 | 9.860 | 9.890 | 962,458 | -0.79(-7.40%) |
May 19, 2010 | 10.79 | 10.93 | 10.55 | 10.68 | 504,589 | -0.10(-0.93%) |
May 18, 2010 | 11.57 | 11.65 | 10.75 | 10.78 | 617,922 | -0.66(-5.77%) |
May 17, 2010 | 11.50 | 11.71 | 11.08 | 11.44 | 242,766 | -0.02(-0.17%) |
May 14, 2010 | 11.65 | 11.74 | 11.12 | 11.46 | 322,180 | -0.34(-2.88%) |
May 13, 2010 | 11.78 | 12.38 | 11.57 | 11.80 | 486,316 | -0.06(-0.51%) |
May 12, 2010 | 11.51 | 11.88 | 11.43 | 11.86 | 250,031 | +0.39(+3.40%) |
May 11, 2010 | 11.54 | 11.75 | 11.05 | 11.47 | 383,948 | -0.03(-0.26%) |
May 10, 2010 | 11.13 | 11.64 | 11.09 | 11.50 | 395,227 | +0.55(+5.02%) |
May 07, 2010 | 10.99 | 11.21 | 10.68 | 10.95 | 529,740 | +0.02(+0.18%) |
May 06, 2010 | 11.07 | 11.64 | 10.50 | 10.93 | 543,377 | -0.15(-1.35%) |
May 05, 2010 | 11.30 | 11.51 | 10.89 | 11.08 | 306,734 | -0.35(-3.06%) |
May 04, 2010 | 11.79 | 11.79 | 11.30 | 11.43 | 390,344 | -0.44(-3.71%) |
May 03, 2010 | 11.94 | 12.00 | 11.80 | 11.87 | 237,504 | +0.01(+0.08%) |
Apr 30, 2010 | 12.36 | 12.41 | 11.86 | 11.86 | 501,723 | -0.44(-3.58%) |
Apr 29, 2010 | 12.42 | 12.44 | 12.10 | 12.30 | 490,506 | -0.02(-0.16%) |
Apr 28, 2010 | 12.23 | 12.57 | 12.15 | 12.32 | 448,014 | +0.16(+1.32%) |
Apr 27, 2010 | 12.34 | 12.50 | 12.04 | 12.16 | 442,566 | -0.25(-2.01%) |
Apr 26, 2010 | 12.55 | 12.65 | 12.34 | 12.41 | 217,049 | -0.14(-1.12%) |
Apr 23, 2010 | 12.46 | 12.57 | 12.32 | 12.55 | 268,738 | +0.05(+0.40%) |
Apr 22, 2010 | 12.36 | 12.55 | 12.03 | 12.50 | 280,207 | -0.01(-0.08%) |
Apr 21, 2010 | 12.66 | 12.86 | 12.41 | 12.51 | 458,049 | -0.14(-1.11%) |
Apr 20, 2010 | 12.24 | 12.65 | 12.10 | 12.65 | 1,204,101 | +0.91(+7.75%) |
Apr 19, 2010 | 12.05 | 12.11 | 11.51 | 11.74 | 446,307 | -0.38(-3.14%) |
Apr 16, 2010 | 11.93 | 12.20 | 11.80 | 12.12 | 448,191 | +0.21(+1.76%) |
Apr 15, 2010 | 12.01 | 12.18 | 11.91 | 11.91 | 258,368 | -0.11(-0.92%) |
Apr 14, 2010 | 11.62 | 12.08 | 11.62 | 12.02 | 493,404 | +0.43(+3.71%) |
Apr 13, 2010 | 11.55 | 11.60 | 11.42 | 11.59 | 167,653 | +0.01(+0.09%) |
Apr 12, 2010 | 11.48 | 11.62 | 11.47 | 11.58 | 152,761 | +0.07(+0.61%) |
Apr 09, 2010 | 11.54 | 11.56 | 11.41 | 11.51 | 186,126 | -0.05(-0.43%) |
Apr 08, 2010 | 11.59 | 11.64 | 11.47 | 11.56 | 222,628 | -0.09(-0.77%) |
Apr 07, 2010 | 11.43 | 11.76 | 11.33 | 11.65 | 415,355 | +0.20(+1.75%) |
Apr 06, 2010 | 11.69 | 11.76 | 11.36 | 11.45 | 577,278 | -0.31(-2.64%) |
Apr 05, 2010 | 11.50 | 11.77 | 11.46 | 11.76 | 289,447 | +0.27(+2.35%) |
Apr 01, 2010 | 11.75 | 11.49 | 11.49 | 11.49 | 292,200 | -0.24(-2.05%) |
Mar 31, 2010 | 11.70 | 11.85 | 11.63 | 11.73 | 264,802 | -0.03(-0.26%) |
Mar 30, 2010 | 11.43 | 11.77 | 11.42 | 11.76 | 289,193 | +0.31(+2.71%) |
Mar 29, 2010 | 11.60 | 11.63 | 11.34 | 11.45 | 352,118 | -0.14(-1.21%) |
Mar 26, 2010 | 11.74 | 11.82 | 11.56 | 11.59 | 230,185 | -0.09(-0.77%) |
Mar 25, 2010 | 11.76 | 11.97 | 11.66 | 11.68 | 265,861 | +0.00(+0.00%) |
Mar 24, 2010 | 11.82 | 11.91 | 11.66 | 11.68 | 308,588 | -0.16(-1.35%) |
Mar 23, 2010 | 12.00 | 12.07 | 11.78 | 11.84 | 689,030 | -0.17(-1.42%) |
Mar 22, 2010 | 11.86 | 12.02 | 11.70 | 12.01 | 329,988 | +0.08(+0.67%) |
Mar 19, 2010 | 12.17 | 12.25 | 11.81 | 11.93 | 525,371 | -0.19(-1.57%) |
Mar 18, 2010 | 12.00 | 12.18 | 12.00 | 12.12 | 234,965 | +0.10(+0.83%) |
Mar 17, 2010 | 12.32 | 12.38 | 11.97 | 12.02 | 579,692 | -0.27(-2.20%) |
Mar 16, 2010 | 12.14 | 12.35 | 12.00 | 12.29 | 233,093 | +0.21(+1.74%) |
Mar 15, 2010 | 12.08 | 12.30 | 12.03 | 12.08 | 311,645 | -0.09(-0.74%) |
Mar 12, 2010 | 12.32 | 12.36 | 12.09 | 12.17 | 262,291 | -0.15(-1.22%) |
Mar 11, 2010 | 12.22 | 12.39 | 12.03 | 12.32 | 524,128 | +0.04(+0.33%) |
Mar 10, 2010 | 12.44 | 12.47 | 12.10 | 12.28 | 616,731 | -0.19(-1.52%) |
Mar 09, 2010 | 12.43 | 12.73 | 12.42 | 12.47 | 535,565 | -0.02(-0.16%) |
Mar 08, 2010 | 12.11 | 12.51 | 12.02 | 12.49 | 817,576 | +0.35(+2.88%) |
Mar 05, 2010 | 12.31 | 12.32 | 12.02 | 12.14 | 931,428 | -0.05(-0.41%) |
Mar 04, 2010 | 12.96 | 13.00 | 12.12 | 12.19 | 2,257,066 | +0.02(+0.16%) |
Mar 03, 2010 | 12.64 | 12.69 | 12.05 | 12.17 | 1,455,487 | -0.49(-3.87%) |
Mar 02, 2010 | 12.28 | 12.80 | 12.28 | 12.66 | 878,579 | +0.52(+4.28%) |