Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2010 | 11.10 | 11.14 | 10.60 | 10.63 | 684,545 | -0.47(-4.24%) |
May 27, 2010 | 11.03 | 11.14 | 10.67 | 11.10 | 445,551 | +0.38(+3.50%) |
May 26, 2010 | 10.08 | 10.95 | 9.935 | 10.72 | 1,372,231 | +0.71(+7.13%) |
May 25, 2010 | 9.915 | 10.10 | 9.567 | 10.01 | 599,240 | -0.01(-0.11%) |
May 24, 2010 | 10.23 | 10.41 | 9.995 | 10.02 | 440,656 | -0.25(-2.47%) |
May 21, 2010 | 10.06 | 10.44 | 9.847 | 10.28 | 762,502 | +0.04(+0.36%) |
May 20, 2010 | 10.16 | 10.90 | 10.06 | 10.24 | 942,566 | -0.76(-6.88%) |
May 19, 2010 | 11.15 | 11.56 | 10.84 | 10.99 | 600,130 | -0.23(-2.08%) |
May 18, 2010 | 11.65 | 11.88 | 11.13 | 11.23 | 502,572 | -0.25(-2.16%) |
May 17, 2010 | 11.56 | 11.65 | 11.04 | 11.48 | 792,056 | -0.03(-0.22%) |
May 14, 2010 | 11.67 | 11.67 | 11.13 | 11.50 | 500,283 | -0.20(-1.73%) |
May 13, 2010 | 11.92 | 12.06 | 11.54 | 11.70 | 667,944 | -0.32(-2.63%) |
May 12, 2010 | 11.27 | 12.08 | 11.15 | 12.02 | 761,587 | +0.82(+7.31%) |
May 11, 2010 | 11.34 | 11.49 | 11.09 | 11.20 | 816,210 | -0.29(-2.48%) |
May 10, 2010 | 11.30 | 11.54 | 11.12 | 11.49 | 615,228 | +0.63(+5.84%) |
May 07, 2010 | 11.10 | 11.77 | 10.70 | 10.85 | 1,638,176 | -0.26(-2.36%) |
May 06, 2010 | 11.28 | 11.60 | 10.70 | 11.12 | 1,199,349 | -0.22(-1.94%) |
May 05, 2010 | 11.35 | 11.82 | 11.25 | 11.34 | 777,249 | -0.49(-4.17%) |
May 04, 2010 | 12.06 | 12.07 | 11.63 | 11.83 | 1,030,801 | -0.43(-3.47%) |
May 03, 2010 | 12.02 | 12.28 | 11.89 | 12.26 | 357,901 | +0.26(+2.14%) |
Apr 30, 2010 | 12.62 | 12.84 | 11.97 | 12.00 | 788,054 | -0.58(-4.60%) |
Apr 29, 2010 | 12.10 | 12.58 | 11.94 | 12.58 | 690,062 | +0.62(+5.18%) |
Apr 28, 2010 | 11.68 | 12.20 | 11.58 | 11.96 | 477,682 | +0.39(+3.38%) |
Apr 27, 2010 | 12.28 | 12.38 | 11.48 | 11.57 | 791,948 | -0.78(-6.35%) |
Apr 26, 2010 | 12.92 | 13.18 | 12.32 | 12.35 | 718,018 | -0.51(-3.97%) |
Apr 23, 2010 | 12.65 | 13.31 | 12.65 | 12.86 | 1,098,998 | +0.17(+1.35%) |
Apr 22, 2010 | 11.98 | 12.75 | 11.84 | 12.69 | 805,924 | +0.63(+5.23%) |
Apr 21, 2010 | 11.87 | 12.13 | 11.73 | 12.06 | 599,692 | +0.22(+1.86%) |
Apr 20, 2010 | 11.84 | 12.15 | 11.51 | 11.84 | 884,929 | +0.42(+3.67%) |
Apr 19, 2010 | 11.33 | 11.48 | 11.13 | 11.42 | 674,806 | +0.06(+0.53%) |
Apr 16, 2010 | 11.39 | 11.61 | 11.02 | 11.36 | 1,134,009 | +0.03(+0.30%) |
Apr 15, 2010 | 12.25 | 12.37 | 11.21 | 11.33 | 2,354,778 | -1.20(-9.55%) |
Apr 14, 2010 | 12.11 | 12.74 | 12.10 | 12.52 | 1,035,361 | +0.43(+3.59%) |
Apr 13, 2010 | 12.07 | 12.10 | 11.86 | 12.09 | 443,130 | +0.05(+0.38%) |
Apr 12, 2010 | 11.60 | 12.05 | 11.47 | 12.04 | 645,259 | +0.39(+3.35%) |
Apr 09, 2010 | 11.31 | 11.69 | 11.15 | 11.65 | 428,120 | +0.33(+2.95%) |
Apr 08, 2010 | 10.85 | 11.39 | 10.74 | 11.32 | 606,620 | +0.45(+4.12%) |
Apr 07, 2010 | 11.06 | 11.33 | 10.71 | 10.87 | 570,572 | -0.24(-2.16%) |
Apr 06, 2010 | 11.41 | 11.61 | 11.08 | 11.11 | 517,344 | -0.35(-3.04%) |
Apr 05, 2010 | 11.33 | 11.54 | 11.14 | 11.46 | 344,314 | +0.17(+1.49%) |
Apr 01, 2010 | 11.10 | 11.29 | 11.29 | 11.29 | 644,148 | +0.30(+2.73%) |
Mar 31, 2010 | 10.91 | 11.13 | 10.80 | 10.99 | 438,409 | +0.00(+0.03%) |
Mar 30, 2010 | 10.89 | 11.20 | 10.85 | 10.99 | 509,118 | +0.28(+2.61%) |
Mar 29, 2010 | 10.70 | 10.83 | 10.59 | 10.71 | 152,415 | +0.02(+0.16%) |
Mar 26, 2010 | 10.75 | 10.95 | 10.53 | 10.69 | 256,425 | +0.02(+0.19%) |
Mar 25, 2010 | 11.01 | 11.27 | 10.67 | 10.67 | 326,227 | -0.30(-2.73%) |
Mar 24, 2010 | 10.94 | 11.21 | 10.94 | 10.97 | 269,136 | -0.03(-0.26%) |
Mar 23, 2010 | 10.97 | 11.11 | 10.56 | 11.00 | 434,789 | +0.04(+0.39%) |
Mar 22, 2010 | 10.47 | 10.98 | 10.31 | 10.96 | 510,885 | +0.43(+4.04%) |
Mar 19, 2010 | 11.00 | 11.01 | 10.44 | 10.53 | 1,785,506 | -0.40(-3.68%) |
Mar 18, 2010 | 11.22 | 11.28 | 10.91 | 10.93 | 324,495 | -0.31(-2.79%) |
Mar 17, 2010 | 11.19 | 11.41 | 11.16 | 11.25 | 315,839 | +0.05(+0.48%) |
Mar 16, 2010 | 11.22 | 11.28 | 11.04 | 11.19 | 328,932 | -0.01(-0.08%) |
Mar 15, 2010 | 11.04 | 11.24 | 10.83 | 11.20 | 740,626 | +0.31(+2.80%) |
Mar 12, 2010 | 11.13 | 11.16 | 10.66 | 10.90 | 310,873 | -0.22(-1.98%) |
Mar 11, 2010 | 11.13 | 11.15 | 10.98 | 11.12 | 324,085 | -0.09(-0.84%) |
Mar 10, 2010 | 10.95 | 11.41 | 10.95 | 11.21 | 694,947 | +0.23(+2.08%) |
Mar 09, 2010 | 11.09 | 11.17 | 10.83 | 10.98 | 512,665 | -0.18(-1.61%) |
Mar 08, 2010 | 10.67 | 11.17 | 10.56 | 11.16 | 523,599 | +0.53(+4.94%) |
Mar 05, 2010 | 10.48 | 10.69 | 10.37 | 10.64 | 445,685 | +0.19(+1.80%) |
Mar 04, 2010 | 10.43 | 10.59 | 10.25 | 10.45 | 171,253 | +0.05(+0.44%) |
Mar 03, 2010 | 10.37 | 10.63 | 10.29 | 10.40 | 439,706 | +0.09(+0.86%) |
Mar 02, 2010 | 10.55 | 10.55 | 10.18 | 10.31 | 478,670 | -0.23(-2.14%) |