Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2010 | 10.68 | 10.79 | 10.42 | 10.61 | 227,016 | -0.07(-0.65%) |
May 27, 2010 | 10.34 | 10.72 | 10.26 | 10.68 | 159,841 | +0.61(+6.01%) |
May 26, 2010 | 10.12 | 10.50 | 10.04 | 10.08 | 223,164 | -0.01(-0.08%) |
May 25, 2010 | 10.18 | 10.19 | 9.767 | 10.09 | 302,034 | -0.26(-2.55%) |
May 24, 2010 | 10.60 | 10.70 | 10.33 | 10.35 | 216,217 | -0.30(-2.77%) |
May 21, 2010 | 10.12 | 10.71 | 9.961 | 10.64 | 407,440 | +0.37(+3.55%) |
May 20, 2010 | 10.33 | 10.78 | 10.23 | 10.28 | 257,598 | -0.61(-5.63%) |
May 19, 2010 | 11.06 | 11.22 | 10.71 | 10.89 | 401,396 | -0.21(-1.89%) |
May 18, 2010 | 11.45 | 11.45 | 10.88 | 11.10 | 320,537 | -0.17(-1.52%) |
May 17, 2010 | 11.35 | 11.62 | 10.90 | 11.27 | 475,375 | -0.06(-0.55%) |
May 14, 2010 | 11.43 | 11.43 | 11.00 | 11.34 | 350,213 | -0.18(-1.54%) |
May 13, 2010 | 11.52 | 11.59 | 11.32 | 11.51 | 389,631 | -0.08(-0.73%) |
May 12, 2010 | 11.13 | 11.66 | 11.12 | 11.60 | 316,980 | +0.46(+4.09%) |
May 11, 2010 | 11.08 | 11.20 | 10.92 | 11.14 | 286,228 | -0.05(-0.41%) |
May 10, 2010 | 11.02 | 11.20 | 10.75 | 11.19 | 304,878 | +0.57(+5.39%) |
May 07, 2010 | 10.90 | 11.10 | 10.56 | 10.62 | 676,276 | -0.32(-2.90%) |
May 06, 2010 | 10.91 | 11.31 | 10.45 | 10.93 | 596,838 | -0.08(-0.70%) |
May 05, 2010 | 10.81 | 11.20 | 10.47 | 11.01 | 728,699 | +0.31(+2.89%) |
May 04, 2010 | 10.73 | 10.80 | 10.59 | 10.70 | 513,850 | -0.22(-1.98%) |
May 03, 2010 | 10.58 | 10.96 | 10.51 | 10.92 | 449,201 | +0.30(+2.84%) |
Apr 30, 2010 | 11.00 | 11.06 | 10.62 | 10.62 | 457,477 | -0.36(-3.31%) |
Apr 29, 2010 | 10.61 | 10.98 | 10.51 | 10.98 | 435,669 | +0.44(+4.18%) |
Apr 28, 2010 | 10.51 | 10.57 | 10.41 | 10.54 | 789,087 | +0.07(+0.66%) |
Apr 27, 2010 | 10.40 | 10.67 | 10.24 | 10.47 | 697,728 | -0.02(-0.15%) |
Apr 26, 2010 | 10.52 | 10.70 | 10.45 | 10.49 | 299,168 | -0.02(-0.22%) |
Apr 23, 2010 | 10.31 | 10.69 | 10.22 | 10.51 | 517,394 | +0.24(+2.33%) |
Apr 22, 2010 | 9.991 | 10.34 | 9.991 | 10.27 | 388,084 | +0.01(+0.08%) |
Apr 21, 2010 | 10.06 | 10.29 | 10.06 | 10.26 | 428,019 | +0.18(+1.76%) |
Apr 20, 2010 | 10.22 | 10.24 | 9.837 | 10.08 | 464,688 | -0.09(-0.84%) |
Apr 19, 2010 | 9.999 | 10.20 | 9.852 | 10.17 | 528,626 | +0.09(+0.84%) |
Apr 16, 2010 | 9.930 | 10.25 | 9.868 | 10.08 | 626,814 | +0.13(+1.32%) |
Apr 15, 2010 | 10.39 | 10.43 | 9.814 | 9.953 | 715,265 | -0.43(-4.10%) |
Apr 14, 2010 | 10.80 | 10.90 | 10.21 | 10.38 | 598,829 | -0.32(-3.03%) |
Apr 13, 2010 | 10.67 | 10.84 | 10.52 | 10.70 | 684,708 | -0.03(-0.29%) |
Apr 12, 2010 | 10.67 | 10.87 | 10.55 | 10.73 | 349,006 | +0.10(+0.95%) |
Apr 09, 2010 | 11.03 | 11.05 | 10.50 | 10.63 | 798,640 | -0.45(-4.08%) |
Apr 08, 2010 | 10.84 | 11.75 | 10.82 | 11.08 | 1,478,841 | -1.72(-13.43%) |
Apr 07, 2010 | 12.90 | 13.05 | 12.60 | 12.80 | 272,254 | -0.15(-1.13%) |
Apr 06, 2010 | 12.50 | 12.99 | 12.34 | 12.95 | 236,359 | +0.39(+3.14%) |
Apr 05, 2010 | 12.30 | 12.69 | 12.22 | 12.56 | 181,441 | +0.25(+2.01%) |
Apr 01, 2010 | 12.34 | 12.31 | 12.31 | 12.31 | 156,716 | +0.09(+0.76%) |
Mar 31, 2010 | 12.49 | 12.79 | 12.21 | 12.22 | 222,608 | -0.36(-2.83%) |
Mar 30, 2010 | 12.36 | 12.67 | 12.11 | 12.57 | 128,586 | +0.25(+2.01%) |
Mar 29, 2010 | 12.27 | 12.42 | 12.16 | 12.33 | 215,921 | +0.12(+1.01%) |
Mar 26, 2010 | 12.62 | 12.69 | 12.19 | 12.20 | 193,539 | -0.33(-2.65%) |
Mar 25, 2010 | 12.56 | 12.88 | 12.46 | 12.53 | 203,224 | +0.09(+0.75%) |
Mar 24, 2010 | 12.63 | 12.74 | 12.43 | 12.44 | 170,615 | -0.31(-2.42%) |
Mar 23, 2010 | 12.30 | 12.80 | 12.20 | 12.75 | 210,528 | +0.46(+3.71%) |
Mar 22, 2010 | 11.95 | 12.33 | 11.76 | 12.29 | 206,091 | +0.34(+2.84%) |
Mar 19, 2010 | 12.09 | 12.13 | 11.82 | 11.95 | 328,695 | -0.04(-0.32%) |
Mar 18, 2010 | 11.85 | 12.17 | 11.71 | 11.99 | 166,902 | +0.17(+1.44%) |
Mar 17, 2010 | 11.71 | 11.92 | 11.66 | 11.82 | 201,391 | +0.17(+1.46%) |
Mar 16, 2010 | 11.67 | 11.73 | 11.60 | 11.65 | 171,622 | -0.01(-0.07%) |
Mar 15, 2010 | 11.40 | 11.86 | 11.37 | 11.66 | 227,247 | -0.09(-0.79%) |
Mar 12, 2010 | 11.88 | 11.88 | 11.65 | 11.75 | 87,973 | -0.04(-0.33%) |
Mar 11, 2010 | 11.98 | 11.98 | 11.70 | 11.79 | 155,857 | -0.30(-2.49%) |
Mar 10, 2010 | 12.00 | 12.16 | 11.79 | 12.09 | 173,495 | +0.13(+1.10%) |
Mar 09, 2010 | 11.92 | 12.00 | 11.84 | 11.96 | 181,993 | -0.01(-0.06%) |
Mar 08, 2010 | 11.92 | 12.13 | 11.90 | 11.97 | 119,245 | -0.01(-0.07%) |
Mar 05, 2010 | 11.60 | 12.02 | 11.57 | 11.98 | 220,760 | +0.41(+3.54%) |
Mar 04, 2010 | 11.58 | 11.71 | 11.42 | 11.57 | 122,731 | -0.03(-0.27%) |
Mar 03, 2010 | 11.66 | 11.75 | 11.53 | 11.60 | 239,914 | -0.02(-0.20%) |
Mar 02, 2010 | 11.47 | 11.67 | 11.39 | 11.62 | 177,256 | +0.14(+1.21%) |