Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2010 | 11.16 | 11.43 | 11.12 | 11.16 | 206,950 | -0.22(-1.89%) |
May 27, 2010 | 11.15 | 11.38 | 11.15 | 11.38 | 263,915 | +0.41(+3.75%) |
May 26, 2010 | 10.97 | 11.18 | 10.85 | 10.97 | 1,177 | +0.18(+1.69%) |
May 25, 2010 | 10.77 | 10.81 | 10.56 | 10.79 | 530,574 | -0.08(-0.74%) |
May 24, 2010 | 11.02 | 11.19 | 10.85 | 10.87 | 261,601 | -0.15(-1.35%) |
May 21, 2010 | 10.54 | 11.05 | 10.33 | 11.02 | 517,316 | +0.32(+3.02%) |
May 20, 2010 | 10.77 | 10.87 | 10.67 | 10.69 | 557,366 | -0.36(-3.29%) |
May 19, 2010 | 11.13 | 11.27 | 10.83 | 11.06 | 499,867 | -0.40(-3.47%) |
May 18, 2010 | 11.74 | 11.84 | 11.33 | 11.45 | 256,791 | -0.18(-1.56%) |
May 17, 2010 | 11.33 | 11.67 | 11.26 | 11.63 | 390,894 | +0.33(+2.92%) |
May 14, 2010 | 11.30 | 11.45 | 11.22 | 11.30 | 296,207 | -0.08(-0.71%) |
May 13, 2010 | 11.14 | 11.54 | 11.08 | 11.39 | 422,492 | +0.32(+2.92%) |
May 12, 2010 | 11.32 | 11.38 | 11.06 | 11.06 | 1,205,133 | -0.59(-5.03%) |
May 11, 2010 | 11.57 | 11.78 | 11.53 | 11.65 | 1,410 | +0.22(+1.89%) |
May 10, 2010 | 11.35 | 11.46 | 11.30 | 11.43 | 707,660 | +0.38(+3.41%) |
May 07, 2010 | 11.01 | 11.30 | 10.77 | 11.06 | 750,760 | +0.95(+9.40%) |
May 06, 2010 | 10.98 | 12.13 | 8.664 | 10.11 | 3,265 | -1.82(-15.25%) |
May 05, 2010 | 12.01 | 12.07 | 11.90 | 11.92 | 248,791 | -0.35(-2.85%) |
May 04, 2010 | 12.28 | 12.32 | 11.97 | 12.28 | 267,514 | -0.12(-0.98%) |
May 03, 2010 | 12.36 | 12.44 | 12.21 | 12.40 | 252,947 | +0.10(+0.82%) |
Apr 30, 2010 | 12.46 | 12.59 | 12.27 | 12.30 | 261,992 | -0.17(-1.35%) |
Apr 29, 2010 | 12.69 | 12.74 | 12.46 | 12.46 | 245,738 | -0.15(-1.23%) |
Apr 28, 2010 | 12.63 | 12.74 | 12.49 | 12.62 | 309,762 | -0.03(-0.21%) |
Apr 27, 2010 | 12.67 | 12.73 | 12.50 | 12.65 | 253,422 | -0.07(-0.58%) |
Apr 26, 2010 | 12.54 | 12.77 | 12.54 | 12.72 | 404,899 | +0.14(+1.12%) |
Apr 23, 2010 | 12.61 | 12.63 | 12.43 | 12.58 | 489,732 | +0.02(+0.16%) |
Apr 22, 2010 | 12.40 | 12.61 | 12.34 | 12.56 | 401,999 | +0.09(+0.76%) |
Apr 21, 2010 | 12.36 | 12.46 | 12.28 | 12.46 | 332,571 | +0.17(+1.37%) |
Apr 20, 2010 | 11.84 | 12.30 | 11.84 | 12.30 | 148 | +0.46(+3.93%) |
Apr 19, 2010 | 11.88 | 11.88 | 11.73 | 11.83 | 180,358 | -0.01(-0.11%) |
Apr 16, 2010 | 11.89 | 11.99 | 11.79 | 11.84 | 221,917 | -0.05(-0.45%) |
Apr 15, 2010 | 11.82 | 11.96 | 11.82 | 11.90 | 165,208 | +0.07(+0.57%) |
Apr 14, 2010 | 11.80 | 11.86 | 11.71 | 11.83 | 257,143 | +0.05(+0.46%) |
Apr 13, 2010 | 11.57 | 11.79 | 11.57 | 11.78 | 206,343 | +0.18(+1.51%) |
Apr 12, 2010 | 11.63 | 11.63 | 11.53 | 11.60 | 202,596 | +0.01(+0.12%) |
Apr 09, 2010 | 11.53 | 11.61 | 11.53 | 11.59 | 243,257 | +0.06(+0.53%) |
Apr 08, 2010 | 11.59 | 11.59 | 11.53 | 11.53 | 197,731 | -0.05(-0.41%) |
Apr 07, 2010 | 11.62 | 11.62 | 11.47 | 11.57 | 353,353 | -0.05(-0.41%) |
Apr 06, 2010 | 11.68 | 11.76 | 11.59 | 11.62 | 255,162 | -0.12(-1.03%) |
Apr 05, 2010 | 11.53 | 11.76 | 11.52 | 11.74 | 219,148 | +0.28(+2.41%) |
Apr 01, 2010 | 11.66 | 11.47 | 11.47 | 11.47 | 455,683 | -0.19(-1.62%) |
Mar 31, 2010 | 11.70 | 11.82 | 11.62 | 11.66 | 301,156 | -0.08(-0.69%) |
Mar 30, 2010 | 11.74 | 11.82 | 11.64 | 11.74 | 210,472 | +0.04(+0.35%) |
Mar 29, 2010 | 11.98 | 11.98 | 11.64 | 11.70 | 225,368 | -0.16(-1.36%) |
Mar 26, 2010 | 11.94 | 11.99 | 11.83 | 11.86 | 348,559 | +0.03(+0.23%) |
Mar 25, 2010 | 11.76 | 12.03 | 11.76 | 11.83 | 412,507 | +0.11(+0.98%) |
Mar 24, 2010 | 11.59 | 11.79 | 11.59 | 11.72 | 360,187 | +0.10(+0.87%) |
Mar 23, 2010 | 11.62 | 11.68 | 11.55 | 11.61 | 415,282 | +0.01(+0.12%) |
Mar 22, 2010 | 11.51 | 11.67 | 11.45 | 11.60 | 281,403 | +0.02(+0.17%) |
Mar 19, 2010 | 11.47 | 11.61 | 11.45 | 11.58 | 592,598 | +0.05(+0.47%) |
Mar 18, 2010 | 11.55 | 11.59 | 11.48 | 11.53 | 205,718 | -0.01(-0.06%) |
Mar 17, 2010 | 11.66 | 11.66 | 11.53 | 11.53 | 179,517 | -0.08(-0.70%) |
Mar 16, 2010 | 11.76 | 11.76 | 11.57 | 11.61 | 310,347 | -0.07(-0.63%) |
Mar 15, 2010 | 11.71 | 11.81 | 11.67 | 11.69 | 382,536 | +0.05(+0.46%) |
Mar 12, 2010 | 11.99 | 12.04 | 11.59 | 11.63 | 545,049 | -0.34(-2.87%) |
Mar 11, 2010 | 12.04 | 12.04 | 11.86 | 11.98 | 641,455 | +0.07(+0.57%) |
Mar 10, 2010 | 11.85 | 11.96 | 11.69 | 11.91 | 522,130 | +0.12(+1.01%) |
Mar 09, 2010 | 11.78 | 11.88 | 11.73 | 11.79 | 466,157 | +0.01(+0.11%) |
Mar 08, 2010 | 11.87 | 11.88 | 11.71 | 11.78 | 379,080 | -0.07(-0.61%) |
Mar 05, 2010 | 11.59 | 11.87 | 11.59 | 11.85 | 389,017 | +0.28(+2.45%) |
Mar 04, 2010 | 11.74 | 11.75 | 11.48 | 11.57 | 284,467 | -0.11(-0.90%) |
Mar 03, 2010 | 11.77 | 11.83 | 11.59 | 11.67 | 253,870 | -0.05(-0.40%) |
Mar 02, 2010 | 11.57 | 11.72 | 11.52 | 11.72 | 444,526 | +0.20(+1.78%) |