Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2010 | 11.49 | 11.64 | 11.51 | 11.64 | 3,360 | +0.15(+1.31%) |
May 27, 2010 | 11.40 | 11.49 | 11.40 | 11.49 | 1,100 | +0.71(+6.59%) |
May 26, 2010 | 10.75 | 10.82 | 10.75 | 10.78 | 1,511,197 | +0.49(+4.76%) |
May 25, 2010 | 9.950 | 10.29 | 9.950 | 10.29 | 2,120 | -0.46(-4.28%) |
May 21, 2010 | 10.75 | 10.75 | 10.75 | 0 | +0.05(+0.47%) | |
May 20, 2010 | 10.71 | 10.71 | 10.70 | 10.70 | 3,600 | -0.47(-4.21%) |
May 19, 2010 | 10.74 | 11.17 | 10.74 | 11.17 | 1,425 | -0.33(-2.87%) |
May 18, 2010 | 11.55 | 11.55 | 11.48 | 11.50 | 2,320 | +0.30(+2.68%) |
May 17, 2010 | 11.89 | 11.89 | 11.20 | 11.20 | 4,300 | -1.17(-9.46%) |
May 14, 2010 | 12.61 | 12.62 | 12.37 | 12.37 | 2,615 | -0.36(-2.79%) |
May 12, 2010 | 12.72 | 12.72 | 12.72 | 12.72 | 2,500 | +0.19(+1.53%) |
May 11, 2010 | 12.57 | 12.57 | 12.53 | 12.53 | 4,300 | +1.48(+13.42%) |
May 10, 2010 | 11.51 | 11.51 | 11.05 | 11.05 | 2,693 | +0.08(+0.73%) |
May 07, 2010 | 10.97 | 10.97 | 10.97 | 10.97 | 2,900 | -0.13(-1.17%) |
May 06, 2010 | 11.49 | 11.51 | 10.94 | 11.10 | 6,475 | -0.86(-7.20%) |
May 04, 2010 | 11.96 | 11.96 | 11.96 | 11.96 | 1,300 | -0.54(-4.31%) |
May 03, 2010 | 12.72 | 12.72 | 12.50 | 12.50 | 2,300 | -0.16(-1.26%) |
Apr 30, 2010 | 12.66 | 12.66 | 12.66 | 12.66 | 1,350 | -0.27(-2.05%) |
Apr 29, 2010 | 12.94 | 12.94 | 12.93 | 12.93 | 1,910 | +0.05(+0.42%) |
Apr 28, 2010 | 12.89 | 12.89 | 12.87 | 12.87 | 3,253 | +0.05(+0.43%) |
Apr 27, 2010 | 13.17 | 13.17 | 12.82 | 12.82 | 3,200 | -0.46(-3.47%) |
Apr 26, 2010 | 13.35 | 13.35 | 13.28 | 13.28 | 1,300 | -0.16(-1.22%) |
Apr 23, 2010 | 13.40 | 13.46 | 13.40 | 13.44 | 1,095 | +0.01(+0.07%) |
Apr 21, 2010 | 13.43 | 13.43 | 13.43 | 13.43 | 300 | +0.14(+1.06%) |
Apr 20, 2010 | 13.29 | 13.29 | 13.29 | 13.29 | 27,595 | +0.44(+3.46%) |
Apr 16, 2010 | 12.85 | 12.85 | 12.85 | 12.85 | 1,700 | -0.35(-2.67%) |
Apr 15, 2010 | 13.35 | 13.35 | 13.20 | 13.20 | 1,900 | -0.06(-0.43%) |
Apr 14, 2010 | 13.19 | 13.25 | 13.19 | 13.25 | 1,110 | -0.42(-3.05%) |
Apr 13, 2010 | 13.38 | 13.67 | 13.38 | 13.67 | 2,300 | -0.01(-0.09%) |
Apr 12, 2010 | 13.58 | 13.68 | 13.58 | 13.68 | 2,300 | +0.27(+1.98%) |
Apr 09, 2010 | 13.64 | 13.64 | 13.42 | 13.42 | 2,740 | -0.17(-1.26%) |
Apr 08, 2010 | 13.59 | 13.59 | 13.59 | 13.59 | 1,700 | -0.06(-0.42%) |
Apr 07, 2010 | 13.78 | 13.78 | 13.65 | 13.65 | 2,600 | -0.41(-2.94%) |
Apr 06, 2010 | 13.88 | 14.32 | 13.88 | 14.06 | 3,200 | +0.34(+2.45%) |
Apr 05, 2010 | 13.19 | 13.74 | 13.03 | 13.72 | 3,800 | +0.88(+6.87%) |
Mar 31, 2010 | 12.84 | 12.84 | 12.84 | 0 | -0.34(-2.55%) | |
Mar 30, 2010 | 13.19 | 13.19 | 13.15 | 13.18 | 4,700 | -0.07(-0.55%) |
Mar 29, 2010 | 13.39 | 13.39 | 13.03 | 13.25 | 3,400 | +0.25(+1.93%) |
Mar 26, 2010 | 13.00 | 13.00 | 13.00 | 13.00 | 3,100 | -0.16(-1.22%) |
Mar 25, 2010 | 13.09 | 13.16 | 13.09 | 13.16 | 5,300 | +0.46(+3.61%) |
Mar 24, 2010 | 12.86 | 12.86 | 12.70 | 12.70 | 1,175 | -0.26(-2.00%) |
Mar 23, 2010 | 12.86 | 13.16 | 12.86 | 12.96 | 1,235 | +0.10(+0.78%) |
Mar 22, 2010 | 12.97 | 12.97 | 12.63 | 12.86 | 2,700 | -0.58(-4.32%) |
Mar 19, 2010 | 13.84 | 13.84 | 13.19 | 13.44 | 3,700 | -0.49(-3.53%) |
Mar 18, 2010 | 14.75 | 14.75 | 13.93 | 13.93 | 3,700 | -0.60(-4.11%) |
Mar 17, 2010 | 14.96 | 14.96 | 14.53 | 14.53 | 3,090 | -0.51(-3.36%) |
Mar 16, 2010 | 14.30 | 15.19 | 14.30 | 15.04 | 5,800 | +0.78(+5.44%) |
Mar 15, 2010 | 14.26 | 14.26 | 14.26 | 14.26 | 4,988 | -0.49(-3.34%) |
Mar 12, 2010 | 15.27 | 15.27 | 14.75 | 14.75 | 4,800 | -0.12(-0.81%) |
Mar 11, 2010 | 14.72 | 14.99 | 14.66 | 14.87 | 6,387 | +0.27(+1.85%) |
Mar 10, 2010 | 14.68 | 14.68 | 14.52 | 14.60 | 24,957 | +0.20(+1.37%) |
Mar 09, 2010 | 14.29 | 14.59 | 14.27 | 14.41 | 10,750 | -0.05(-0.37%) |
Mar 08, 2010 | 14.62 | 14.62 | 14.33 | 14.46 | 5,346 | -0.07(-0.48%) |
Mar 05, 2010 | 14.56 | 14.56 | 14.53 | 14.53 | 3,325 | +0.48(+3.42%) |
Mar 04, 2010 | 14.22 | 14.22 | 13.91 | 14.05 | 10,000 | -0.11(-0.78%) |
Mar 03, 2010 | 14.02 | 14.16 | 14.02 | 14.16 | 3,717 | +0.96(+7.28%) |
Mar 02, 2010 | 13.30 | 13.30 | 13.20 | 13.20 | 8,800 | +0.23(+1.77%) |