Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2010 | 10.94 | 11.00 | 10.70 | 10.94 | 11,700 | -0.06(-0.55%) |
May 27, 2010 | 11.21 | 11.21 | 10.70 | 11.00 | 17,048 | +0.18(+1.66%) |
May 26, 2010 | 10.95 | 11.08 | 10.82 | 10.82 | 19,048 | -0.07(-0.64%) |
May 25, 2010 | 10.88 | 10.89 | 10.49 | 10.89 | 52,760 | +0.01(+0.09%) |
May 24, 2010 | 11.00 | 11.06 | 10.85 | 10.88 | 16,950 | -0.10(-0.91%) |
May 21, 2010 | 11.08 | 11.75 | 10.60 | 10.98 | 40,490 | -0.02(-0.18%) |
May 20, 2010 | 11.10 | 11.45 | 10.95 | 11.00 | 68,873 | -0.13(-1.17%) |
May 19, 2010 | 10.95 | 11.39 | 10.95 | 11.13 | 35,647 | +0.18(+1.64%) |
May 18, 2010 | 11.00 | 11.46 | 10.88 | 10.95 | 56,996 | -0.11(-0.99%) |
May 17, 2010 | 10.64 | 11.34 | 10.64 | 11.06 | 39,875 | +0.49(+4.64%) |
May 14, 2010 | 10.57 | 10.59 | 9.780 | 10.57 | 28,568 | +0.40(+3.93%) |
May 13, 2010 | 10.63 | 10.63 | 10.02 | 10.17 | 41,306 | -0.42(-3.97%) |
May 12, 2010 | 10.60 | 10.68 | 10.40 | 10.59 | 29,204 | -0.05(-0.47%) |
May 11, 2010 | 10.76 | 10.78 | 10.58 | 10.64 | 21,249 | -0.36(-3.27%) |
May 10, 2010 | 10.95 | 11.02 | 10.95 | 11.00 | 18,413 | +0.00(+0.00%) |
May 07, 2010 | 11.00 | 11.24 | 10.96 | 11.00 | 51,900 | -0.01(-0.09%) |
May 06, 2010 | 11.03 | 11.55 | 11.00 | 11.01 | 41,190 | -0.24(-2.13%) |
May 05, 2010 | 11.55 | 11.56 | 11.15 | 11.25 | 27,287 | -0.76(-6.33%) |
May 04, 2010 | 12.18 | 12.18 | 12.00 | 12.01 | 69,304 | -0.14(-1.15%) |
May 03, 2010 | 12.25 | 12.30 | 11.97 | 12.15 | 48,971 | -0.11(-0.90%) |
Apr 30, 2010 | 12.35 | 12.36 | 12.16 | 12.26 | 12,500 | -0.04(-0.33%) |
Apr 29, 2010 | 12.14 | 12.30 | 12.09 | 12.30 | 8,900 | +0.10(+0.82%) |
Apr 28, 2010 | 12.18 | 12.30 | 11.98 | 12.20 | 189,549 | -0.01(-0.08%) |
Apr 27, 2010 | 12.26 | 12.30 | 12.20 | 12.21 | 22,663 | -0.07(-0.57%) |
Apr 26, 2010 | 12.48 | 12.67 | 12.11 | 12.28 | 53,355 | -0.46(-3.61%) |
Apr 23, 2010 | 12.86 | 12.99 | 12.51 | 12.74 | 41,178 | -0.27(-2.08%) |
Apr 22, 2010 | 13.05 | 13.15 | 12.50 | 13.01 | 84,530 | -0.09(-0.69%) |
Apr 21, 2010 | 13.15 | 13.28 | 13.00 | 13.10 | 20,756 | -0.11(-0.83%) |
Apr 20, 2010 | 13.00 | 13.21 | 12.99 | 13.21 | 51,471 | +0.32(+2.48%) |
Apr 19, 2010 | 12.90 | 12.90 | 12.30 | 12.89 | 21,940 | -0.14(-1.07%) |
Apr 16, 2010 | 13.04 | 13.23 | 12.96 | 13.03 | 23,870 | -0.01(-0.08%) |
Apr 15, 2010 | 12.62 | 13.38 | 12.62 | 13.04 | 318,940 | +0.29(+2.27%) |
Apr 14, 2010 | 12.91 | 12.95 | 12.50 | 12.75 | 38,841 | +0.01(+0.08%) |
Apr 13, 2010 | 11.75 | 12.75 | 11.57 | 12.74 | 151,297 | +0.88(+7.42%) |
Apr 12, 2010 | 11.94 | 11.95 | 11.73 | 11.86 | 27,947 | -0.01(-0.08%) |
Apr 09, 2010 | 11.71 | 11.96 | 11.71 | 11.87 | 28,570 | +0.16(+1.37%) |
Apr 08, 2010 | 11.56 | 11.82 | 11.56 | 11.71 | 51,074 | -0.04(-0.34%) |
Apr 07, 2010 | 11.52 | 11.77 | 11.51 | 11.75 | 34,654 | +0.32(+2.80%) |
Apr 06, 2010 | 11.32 | 11.45 | 11.13 | 11.43 | 28,063 | +0.03(+0.26%) |
Apr 05, 2010 | 11.11 | 11.40 | 10.84 | 11.40 | 31,984 | +0.33(+2.98%) |
Apr 01, 2010 | 10.68 | 11.07 | 11.07 | 11.07 | 45,500 | +0.34(+3.17%) |
Mar 31, 2010 | 10.73 | 10.90 | 10.26 | 10.73 | 57,827 | -0.16(-1.47%) |
Mar 30, 2010 | 10.70 | 11.13 | 10.12 | 10.89 | 106,860 | +0.01(+0.09%) |
Mar 29, 2010 | 11.37 | 11.40 | 10.54 | 10.88 | 56,441 | -0.54(-4.73%) |
Mar 26, 2010 | 11.75 | 11.75 | 11.42 | 11.42 | 109,104 | -0.33(-2.81%) |
Mar 25, 2010 | 11.77 | 11.84 | 11.66 | 11.75 | 202,187 | -0.06(-0.51%) |
Mar 24, 2010 | 11.86 | 11.86 | 11.64 | 11.81 | 72,529 | -0.05(-0.42%) |
Mar 23, 2010 | 11.90 | 11.98 | 11.79 | 11.86 | 36,869 | -0.13(-1.08%) |
Mar 22, 2010 | 12.08 | 12.50 | 11.69 | 11.99 | 38,151 | -0.27(-2.20%) |
Mar 19, 2010 | 11.89 | 12.37 | 11.69 | 12.26 | 47,022 | +0.46(+3.90%) |
Mar 18, 2010 | 12.45 | 12.59 | 11.66 | 11.80 | 85,397 | -0.96(-7.52%) |
Mar 17, 2010 | 13.50 | 13.50 | 12.36 | 12.76 | 76,352 | -0.66(-4.92%) |
Mar 16, 2010 | 13.58 | 13.66 | 13.42 | 13.42 | 22,330 | -0.21(-1.54%) |
Mar 15, 2010 | 13.59 | 13.64 | 13.46 | 13.63 | 63,650 | -0.33(-2.36%) |
Mar 12, 2010 | 14.06 | 14.13 | 13.74 | 13.96 | 24,350 | -0.09(-0.64%) |
Mar 11, 2010 | 14.15 | 14.20 | 13.92 | 14.05 | 52,333 | -0.19(-1.33%) |
Mar 10, 2010 | 14.50 | 14.50 | 14.01 | 14.24 | 50,395 | -0.16(-1.11%) |
Mar 09, 2010 | 14.52 | 14.71 | 14.39 | 14.40 | 54,722 | -0.21(-1.44%) |
Mar 08, 2010 | 14.62 | 14.85 | 14.50 | 14.61 | 33,965 | +0.06(+0.41%) |
Mar 05, 2010 | 14.75 | 14.76 | 14.50 | 14.55 | 50,300 | -0.05(-0.34%) |
Mar 04, 2010 | 14.84 | 14.87 | 14.43 | 14.60 | 36,132 | -0.19(-1.28%) |
Mar 03, 2010 | 14.84 | 14.93 | 14.71 | 14.79 | 22,631 | -0.11(-0.74%) |
Mar 02, 2010 | 15.00 | 15.00 | 14.82 | 14.90 | 9,900 | -0.10(-0.67%) |