Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2010 | 11.80 | 11.76 | 11.52 | 11.57 | 67,062 | -0.23(-1.94%) |
May 27, 2010 | 11.46 | 11.89 | 11.43 | 11.80 | 28,866 | +0.58(+5.16%) |
May 26, 2010 | 11.28 | 11.47 | 11.17 | 11.22 | 108,631 | +0.08(+0.72%) |
May 25, 2010 | 11.34 | 11.39 | 11.02 | 11.14 | 116,427 | -0.29(-2.51%) |
May 24, 2010 | 11.34 | 11.62 | 11.34 | 11.43 | 51,100 | -0.09(-0.75%) |
May 21, 2010 | 11.48 | 11.66 | 11.44 | 11.52 | 137,895 | +0.04(+0.32%) |
May 20, 2010 | 11.66 | 11.74 | 11.48 | 11.48 | 255,225 | -0.51(-4.28%) |
May 19, 2010 | 12.34 | 12.34 | 11.99 | 11.99 | 45,507 | -0.32(-2.57%) |
May 18, 2010 | 12.38 | 12.63 | 12.23 | 12.31 | 73,861 | -0.21(-1.67%) |
May 17, 2010 | 12.87 | 12.87 | 12.00 | 12.52 | 272,873 | -0.25(-1.98%) |
May 14, 2010 | 12.81 | 13.20 | 12.70 | 12.77 | 264,328 | -0.13(-1.00%) |
May 13, 2010 | 12.78 | 13.00 | 12.55 | 12.90 | 155,641 | +0.11(+0.85%) |
May 12, 2010 | 12.50 | 13.00 | 12.40 | 12.79 | 154,738 | +0.30(+2.39%) |
May 11, 2010 | 11.94 | 12.52 | 11.64 | 12.49 | 119,710 | +0.52(+4.34%) |
May 10, 2010 | 11.87 | 12.48 | 11.83 | 11.97 | 98,392 | +0.47(+4.09%) |
May 07, 2010 | 11.64 | 11.82 | 11.41 | 11.50 | 226,366 | -0.15(-1.31%) |
May 06, 2010 | 12.13 | 12.13 | 11.65 | 11.65 | 47,079 | -0.51(-4.20%) |
May 05, 2010 | 12.19 | 12.42 | 11.78 | 12.16 | 98,870 | -0.06(-0.49%) |
May 04, 2010 | 12.22 | 12.34 | 12.10 | 12.22 | 124,038 | -0.17(-1.39%) |
May 03, 2010 | 12.15 | 12.42 | 12.05 | 12.40 | 72,706 | +0.35(+2.87%) |
Apr 30, 2010 | 12.47 | 12.61 | 12.05 | 12.05 | 72,940 | -0.46(-3.66%) |
Apr 29, 2010 | 12.46 | 12.57 | 12.22 | 12.51 | 61,467 | +0.13(+1.09%) |
Apr 28, 2010 | 12.45 | 12.56 | 12.37 | 12.37 | 28,895 | +0.08(+0.68%) |
Apr 27, 2010 | 12.58 | 12.63 | 12.22 | 12.29 | 149,652 | -0.30(-2.36%) |
Apr 26, 2010 | 12.53 | 12.67 | 12.53 | 12.59 | 183,751 | +0.06(+0.46%) |
Apr 23, 2010 | 12.30 | 12.53 | 12.30 | 12.53 | 77,833 | +0.15(+1.23%) |
Apr 22, 2010 | 12.03 | 12.41 | 11.42 | 12.38 | 122,833 | +0.25(+2.03%) |
Apr 21, 2010 | 12.07 | 12.19 | 12.02 | 12.13 | 110,534 | +0.07(+0.55%) |
Apr 20, 2010 | 11.98 | 12.09 | 11.91 | 12.07 | 137,598 | +0.18(+1.49%) |
Apr 19, 2010 | 11.73 | 11.93 | 11.73 | 11.89 | 63,074 | +0.03(+0.24%) |
Apr 16, 2010 | 11.82 | 11.96 | 11.80 | 11.86 | 140,569 | +0.03(+0.24%) |
Apr 15, 2010 | 11.67 | 11.83 | 11.66 | 11.83 | 22,779 | +0.04(+0.32%) |
Apr 14, 2010 | 11.71 | 11.80 | 11.65 | 11.79 | 159,319 | +0.18(+1.53%) |
Apr 13, 2010 | 11.62 | 11.70 | 11.54 | 11.62 | 137,805 | -0.09(-0.78%) |
Apr 12, 2010 | 11.75 | 11.76 | 11.60 | 11.71 | 54,453 | -0.04(-0.34%) |
Apr 09, 2010 | 11.65 | 11.79 | 11.62 | 11.75 | 51,140 | -0.01(-0.10%) |
Apr 08, 2010 | 11.72 | 11.98 | 11.57 | 11.76 | 102,594 | -0.01(-0.07%) |
Apr 07, 2010 | 11.63 | 11.80 | 11.61 | 11.77 | 82,282 | +0.09(+0.81%) |
Apr 06, 2010 | 11.57 | 11.78 | 11.57 | 11.67 | 66,940 | +0.01(+0.10%) |
Apr 05, 2010 | 11.34 | 11.71 | 11.27 | 11.66 | 60,247 | +0.29(+2.57%) |
Apr 01, 2010 | 11.21 | 11.37 | 11.37 | 11.37 | 118,475 | +0.21(+1.90%) |
Mar 31, 2010 | 11.28 | 11.38 | 11.14 | 11.16 | 53,526 | -0.21(-1.89%) |
Mar 30, 2010 | 11.19 | 11.39 | 11.07 | 11.37 | 31,596 | +0.20(+1.77%) |
Mar 29, 2010 | 11.09 | 11.18 | 10.86 | 11.18 | 47,977 | +0.15(+1.40%) |
Mar 26, 2010 | 11.14 | 11.29 | 10.95 | 11.02 | 38,107 | -0.06(-0.54%) |
Mar 25, 2010 | 11.12 | 11.28 | 11.04 | 11.08 | 23,516 | +0.00(+0.00%) |
Mar 24, 2010 | 11.02 | 11.16 | 10.81 | 11.08 | 50,647 | +0.03(+0.26%) |
Mar 23, 2010 | 11.01 | 11.13 | 10.86 | 11.05 | 78,899 | +0.04(+0.39%) |
Mar 22, 2010 | 10.81 | 11.15 | 10.76 | 11.01 | 61,690 | +0.08(+0.73%) |
Mar 19, 2010 | 10.79 | 10.93 | 10.62 | 10.93 | 127,673 | +0.15(+1.38%) |
Mar 18, 2010 | 10.60 | 10.83 | 10.60 | 10.78 | 23,523 | -0.02(-0.21%) |
Mar 17, 2010 | 10.67 | 10.86 | 10.62 | 10.80 | 36,863 | +0.15(+1.40%) |
Mar 16, 2010 | 10.66 | 10.68 | 10.40 | 10.66 | 33,022 | +0.01(+0.08%) |
Mar 15, 2010 | 10.70 | 10.70 | 10.53 | 10.65 | 52,017 | +0.08(+0.79%) |
Mar 12, 2010 | 10.52 | 10.61 | 10.43 | 10.56 | 72,157 | +0.11(+1.01%) |
Mar 11, 2010 | 10.38 | 10.53 | 10.35 | 10.46 | 148,936 | +0.02(+0.19%) |
Mar 10, 2010 | 10.33 | 10.48 | 10.33 | 10.44 | 121,557 | +0.08(+0.77%) |
Mar 09, 2010 | 10.39 | 10.42 | 10.25 | 10.36 | 121,630 | -0.05(-0.49%) |
Mar 08, 2010 | 10.10 | 10.51 | 10.10 | 10.41 | 225,889 | +0.27(+2.68%) |
Mar 05, 2010 | 9.523 | 10.16 | 9.523 | 10.14 | 66,035 | +0.64(+6.68%) |
Mar 04, 2010 | 9.354 | 9.547 | 9.351 | 9.503 | 49,567 | +0.15(+1.59%) |
Mar 03, 2010 | 9.402 | 9.402 | 9.219 | 9.354 | 48,497 | -0.05(-0.52%) |
Mar 02, 2010 | 8.999 | 9.405 | 8.885 | 9.402 | 86,165 | +0.39(+4.38%) |