Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2010 | 10.73 | 10.98 | 10.65 | 10.67 | 118,604 | -0.06(-0.56%) |
May 27, 2010 | 10.55 | 10.75 | 10.40 | 10.73 | 115,903 | +0.45(+4.38%) |
May 26, 2010 | 10.12 | 10.60 | 10.12 | 10.28 | 253,196 | +0.21(+2.09%) |
May 25, 2010 | 9.710 | 10.12 | 9.510 | 10.07 | 402,247 | +0.09(+0.90%) |
May 24, 2010 | 10.08 | 10.17 | 9.700 | 9.980 | 337,415 | -0.10(-0.99%) |
May 21, 2010 | 10.15 | 10.47 | 10.07 | 10.08 | 507,402 | -0.26(-2.51%) |
May 20, 2010 | 10.83 | 11.24 | 10.32 | 10.34 | 428,842 | -1.17(-10.17%) |
May 19, 2010 | 11.53 | 11.74 | 11.27 | 11.51 | 127,940 | -0.06(-0.52%) |
May 18, 2010 | 11.90 | 11.90 | 11.55 | 11.57 | 102,566 | -0.18(-1.53%) |
May 17, 2010 | 11.84 | 12.06 | 11.41 | 11.75 | 165,080 | +0.03(+0.26%) |
May 14, 2010 | 11.64 | 11.73 | 11.49 | 11.72 | 81,855 | +0.00(+0.00%) |
May 13, 2010 | 11.56 | 11.82 | 11.44 | 11.72 | 123,608 | +0.08(+0.69%) |
May 12, 2010 | 11.51 | 11.75 | 11.46 | 11.64 | 173,904 | +0.13(+1.13%) |
May 11, 2010 | 11.79 | 11.84 | 11.49 | 11.51 | 116,316 | -0.15(-1.29%) |
May 10, 2010 | 11.72 | 11.92 | 11.15 | 11.66 | 348,768 | +0.86(+7.96%) |
May 07, 2010 | 11.16 | 11.30 | 10.50 | 10.80 | 333,068 | -0.32(-2.88%) |
May 06, 2010 | 11.75 | 11.91 | 10.57 | 11.12 | 456,122 | -0.71(-6.00%) |
May 05, 2010 | 11.98 | 12.19 | 11.78 | 11.83 | 120,858 | -0.42(-3.43%) |
May 04, 2010 | 12.66 | 12.66 | 12.08 | 12.25 | 144,087 | -0.64(-4.97%) |
May 03, 2010 | 12.50 | 12.92 | 12.29 | 12.89 | 68,857 | +0.41(+3.29%) |
Apr 30, 2010 | 12.95 | 12.99 | 12.47 | 12.48 | 106,169 | -0.51(-3.93%) |
Apr 29, 2010 | 12.48 | 12.99 | 12.44 | 12.99 | 112,082 | +0.51(+4.09%) |
Apr 28, 2010 | 12.51 | 12.64 | 12.37 | 12.48 | 63,463 | +0.02(+0.16%) |
Apr 27, 2010 | 12.58 | 12.88 | 12.30 | 12.46 | 86,645 | -0.11(-0.88%) |
Apr 26, 2010 | 12.48 | 12.87 | 12.48 | 12.57 | 107,359 | +0.11(+0.88%) |
Apr 23, 2010 | 12.29 | 12.50 | 12.29 | 12.46 | 59,718 | -0.03(-0.24%) |
Apr 22, 2010 | 12.22 | 12.50 | 12.07 | 12.49 | 56,882 | +0.14(+1.13%) |
Apr 21, 2010 | 12.06 | 12.35 | 11.75 | 12.35 | 73,249 | +0.34(+2.83%) |
Apr 20, 2010 | 12.18 | 12.18 | 11.91 | 12.01 | 48,661 | +0.03(+0.25%) |
Apr 19, 2010 | 11.87 | 12.06 | 11.62 | 11.98 | 85,143 | +0.06(+0.50%) |
Apr 16, 2010 | 11.96 | 12.20 | 11.81 | 11.92 | 89,736 | -0.08(-0.67%) |
Apr 15, 2010 | 11.95 | 12.00 | 11.87 | 12.00 | 50,770 | +0.02(+0.19%) |
Apr 14, 2010 | 11.75 | 12.00 | 11.68 | 11.98 | 48,957 | +0.34(+2.90%) |
Apr 13, 2010 | 11.67 | 11.82 | 11.56 | 11.64 | 45,869 | -0.03(-0.26%) |
Apr 12, 2010 | 11.89 | 11.99 | 11.58 | 11.67 | 97,935 | -0.18(-1.52%) |
Apr 09, 2010 | 11.75 | 11.87 | 11.44 | 11.85 | 52,576 | +0.11(+0.94%) |
Apr 08, 2010 | 11.74 | 11.84 | 11.66 | 11.74 | 62,840 | -0.01(-0.09%) |
Apr 07, 2010 | 11.67 | 11.92 | 11.60 | 11.75 | 98,447 | +0.03(+0.26%) |
Apr 06, 2010 | 11.84 | 11.95 | 11.68 | 11.72 | 67,508 | -0.17(-1.43%) |
Apr 05, 2010 | 11.54 | 11.91 | 11.42 | 11.89 | 86,819 | +0.36(+3.12%) |
Apr 01, 2010 | 11.37 | 11.53 | 11.53 | 11.53 | 95,200 | +0.26(+2.31%) |
Mar 31, 2010 | 11.09 | 11.65 | 11.05 | 11.27 | 330,073 | +0.11(+0.99%) |
Mar 30, 2010 | 11.17 | 11.37 | 11.03 | 11.16 | 125,740 | -0.01(-0.09%) |
Mar 29, 2010 | 11.16 | 11.45 | 11.12 | 11.17 | 76,404 | +0.01(+0.09%) |
Mar 26, 2010 | 11.22 | 11.37 | 11.07 | 11.16 | 59,431 | -0.04(-0.36%) |
Mar 25, 2010 | 11.59 | 11.75 | 11.19 | 11.20 | 75,563 | -0.27(-2.35%) |
Mar 24, 2010 | 11.63 | 11.80 | 11.43 | 11.47 | 69,401 | -0.25(-2.13%) |
Mar 23, 2010 | 11.39 | 11.75 | 11.10 | 11.72 | 114,853 | +0.34(+2.99%) |
Mar 22, 2010 | 11.36 | 11.67 | 11.34 | 11.38 | 103,861 | -0.05(-0.44%) |
Mar 19, 2010 | 11.75 | 11.86 | 11.30 | 11.43 | 176,141 | -0.24(-2.06%) |
Mar 18, 2010 | 11.59 | 11.80 | 11.26 | 11.67 | 72,431 | +0.10(+0.86%) |
Mar 17, 2010 | 11.28 | 11.60 | 11.22 | 11.57 | 92,944 | +0.30(+2.66%) |
Mar 16, 2010 | 11.37 | 11.37 | 11.05 | 11.27 | 125,573 | -0.09(-0.79%) |
Mar 15, 2010 | 11.38 | 11.55 | 11.19 | 11.36 | 210,420 | -0.25(-2.15%) |
Mar 12, 2010 | 11.75 | 11.80 | 11.45 | 11.61 | 244,522 | -0.15(-1.28%) |
Mar 11, 2010 | 11.66 | 11.90 | 11.63 | 11.76 | 228,566 | -0.19(-1.59%) |
Mar 10, 2010 | 11.66 | 12.12 | 11.48 | 11.95 | 272,376 | +0.25(+2.14%) |
Mar 09, 2010 | 11.90 | 12.19 | 11.68 | 11.70 | 246,412 | -0.31(-2.58%) |
Mar 08, 2010 | 11.73 | 12.05 | 11.58 | 12.01 | 223,300 | +0.32(+2.74%) |
Mar 05, 2010 | 11.25 | 11.72 | 11.17 | 11.69 | 335,022 | +0.58(+5.22%) |
Mar 04, 2010 | 11.39 | 11.56 | 11.02 | 11.11 | 214,568 | -0.26(-2.29%) |
Mar 03, 2010 | 11.57 | 11.69 | 11.37 | 11.37 | 257,640 | -0.14(-1.22%) |
Mar 02, 2010 | 11.50 | 11.65 | 11.42 | 11.51 | 135,706 | +0.01(+0.09%) |