Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2010 | 11.02 | 10.95 | 10.45 | 10.61 | 120,191 | -0.41(-3.70%) |
May 27, 2010 | 10.60 | 11.02 | 10.47 | 11.02 | 87,233 | +0.71(+6.84%) |
May 26, 2010 | 10.47 | 10.79 | 10.28 | 10.31 | 131,258 | -0.09(-0.90%) |
May 25, 2010 | 10.57 | 10.64 | 10.10 | 10.40 | 180,332 | -0.49(-4.52%) |
May 24, 2010 | 11.09 | 11.10 | 10.78 | 10.90 | 272,015 | -0.20(-1.76%) |
May 21, 2010 | 10.65 | 11.29 | 10.65 | 11.09 | 562,665 | +0.24(+2.19%) |
May 20, 2010 | 10.76 | 11.36 | 10.73 | 10.85 | 439,222 | -0.59(-5.13%) |
May 19, 2010 | 11.94 | 12.07 | 11.33 | 11.44 | 241,818 | -0.53(-4.40%) |
May 18, 2010 | 12.32 | 12.44 | 11.96 | 11.97 | 246,440 | -0.15(-1.26%) |
May 17, 2010 | 12.44 | 12.57 | 12.04 | 12.12 | 268,552 | -0.25(-1.99%) |
May 14, 2010 | 12.67 | 12.81 | 12.27 | 12.37 | 282,404 | -0.48(-3.71%) |
May 13, 2010 | 12.70 | 12.88 | 12.63 | 12.84 | 326,694 | +0.06(+0.47%) |
May 12, 2010 | 12.59 | 12.81 | 12.59 | 12.78 | 413,995 | +0.11(+0.87%) |
May 11, 2010 | 12.66 | 12.76 | 12.27 | 12.67 | 277,978 | -0.03(-0.20%) |
May 10, 2010 | 12.57 | 12.73 | 12.02 | 12.70 | 352,474 | +0.71(+5.96%) |
May 07, 2010 | 12.28 | 12.60 | 11.82 | 11.98 | 251,281 | -0.36(-2.89%) |
May 06, 2010 | 12.65 | 12.81 | 11.90 | 12.34 | 409,375 | -0.37(-2.88%) |
May 05, 2010 | 12.61 | 12.89 | 12.44 | 12.71 | 300,486 | +0.00(+0.00%) |
May 04, 2010 | 13.12 | 13.23 | 12.68 | 12.71 | 214,514 | -0.61(-4.59%) |
May 03, 2010 | 12.92 | 13.40 | 12.92 | 13.32 | 149,713 | +0.43(+3.36%) |
Apr 30, 2010 | 13.29 | 13.51 | 12.87 | 12.89 | 161,790 | -0.38(-2.88%) |
Apr 29, 2010 | 12.78 | 13.31 | 12.78 | 13.27 | 119,660 | +0.59(+4.62%) |
Apr 28, 2010 | 12.77 | 12.91 | 12.62 | 12.68 | 252,957 | -0.02(-0.13%) |
Apr 27, 2010 | 13.06 | 13.18 | 12.66 | 12.70 | 173,015 | -0.39(-2.99%) |
Apr 26, 2010 | 13.17 | 13.29 | 13.05 | 13.09 | 239,434 | -0.07(-0.52%) |
Apr 23, 2010 | 13.10 | 13.31 | 13.06 | 13.16 | 221,711 | +0.03(+0.26%) |
Apr 22, 2010 | 12.69 | 13.17 | 12.69 | 13.12 | 88,001 | +0.31(+2.39%) |
Apr 21, 2010 | 12.82 | 13.06 | 12.72 | 12.82 | 134,236 | -0.01(-0.07%) |
Apr 20, 2010 | 12.72 | 13.00 | 12.66 | 12.83 | 126,828 | +0.16(+1.28%) |
Apr 19, 2010 | 12.50 | 12.76 | 12.47 | 12.66 | 364,126 | +0.13(+1.02%) |
Apr 16, 2010 | 12.80 | 12.80 | 12.49 | 12.54 | 248,747 | -0.27(-2.12%) |
Apr 15, 2010 | 12.91 | 13.06 | 12.69 | 12.81 | 178,100 | -0.13(-0.99%) |
Apr 14, 2010 | 12.51 | 12.95 | 12.44 | 12.94 | 236,954 | +0.55(+4.46%) |
Apr 13, 2010 | 12.44 | 12.52 | 12.37 | 12.38 | 158,127 | -0.07(-0.55%) |
Apr 12, 2010 | 12.37 | 12.62 | 12.35 | 12.45 | 194,623 | +0.05(+0.41%) |
Apr 09, 2010 | 12.20 | 12.50 | 12.06 | 12.40 | 101,708 | +0.18(+1.46%) |
Apr 08, 2010 | 12.06 | 12.34 | 12.04 | 12.22 | 180,845 | +0.07(+0.56%) |
Apr 07, 2010 | 12.11 | 12.31 | 12.06 | 12.15 | 138,479 | +0.04(+0.35%) |
Apr 06, 2010 | 11.38 | 12.20 | 11.38 | 12.11 | 196,206 | +0.61(+5.32%) |
Apr 05, 2010 | 11.36 | 11.70 | 11.11 | 11.50 | 285,980 | +0.16(+1.42%) |
Apr 01, 2010 | 11.77 | 11.34 | 11.34 | 11.34 | 156,826 | -0.33(-2.84%) |
Mar 31, 2010 | 11.72 | 11.79 | 11.47 | 11.67 | 181,408 | -0.14(-1.22%) |
Mar 30, 2010 | 11.26 | 11.90 | 11.08 | 11.81 | 289,082 | +0.60(+5.38%) |
Mar 29, 2010 | 11.47 | 11.69 | 11.13 | 11.21 | 152,669 | -0.26(-2.22%) |
Mar 26, 2010 | 11.68 | 11.79 | 11.43 | 11.47 | 258,363 | -0.12(-1.03%) |
Mar 25, 2010 | 11.40 | 11.82 | 10.46 | 11.59 | 414,721 | +0.37(+3.34%) |
Mar 24, 2010 | 11.23 | 11.38 | 10.82 | 11.21 | 278,081 | -0.11(-0.98%) |
Mar 23, 2010 | 10.87 | 11.49 | 10.84 | 11.32 | 281,357 | +0.45(+4.14%) |
Mar 22, 2010 | 10.68 | 10.99 | 10.44 | 10.87 | 182,020 | +0.06(+0.55%) |
Mar 19, 2010 | 11.11 | 11.11 | 10.79 | 10.81 | 205,409 | -0.22(-2.00%) |
Mar 18, 2010 | 10.97 | 11.13 | 10.35 | 11.03 | 154,001 | +0.11(+1.01%) |
Mar 17, 2010 | 10.34 | 10.99 | 10.14 | 10.92 | 167,434 | +0.62(+6.02%) |
Mar 16, 2010 | 10.51 | 10.51 | 10.21 | 10.30 | 43,580 | -0.13(-1.22%) |
Mar 15, 2010 | 10.40 | 10.57 | 10.26 | 10.43 | 107,602 | +0.13(+1.24%) |
Mar 12, 2010 | 10.53 | 10.56 | 10.19 | 10.30 | 81,261 | -0.14(-1.38%) |
Mar 11, 2010 | 10.39 | 10.45 | 10.07 | 10.45 | 103,280 | -0.10(-0.97%) |
Mar 10, 2010 | 10.51 | 10.86 | 10.28 | 10.55 | 150,711 | +0.08(+0.73%) |
Mar 09, 2010 | 10.42 | 10.67 | 10.42 | 10.47 | 143,655 | -0.17(-1.60%) |
Mar 08, 2010 | 10.77 | 10.79 | 10.56 | 10.64 | 156,900 | -0.15(-1.42%) |
Mar 05, 2010 | 10.91 | 11.08 | 10.57 | 10.79 | 167,639 | -0.08(-0.70%) |
Mar 04, 2010 | 10.27 | 11.26 | 9.775 | 10.87 | 398,758 | +0.60(+5.88%) |
Mar 03, 2010 | 10.27 | 10.48 | 10.11 | 10.27 | 88,573 | +0.05(+0.50%) |
Mar 02, 2010 | 10.13 | 10.26 | 9.775 | 10.22 | 108,688 | +0.04(+0.42%) |