Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2010 | 10.62 | 10.86 | 10.61 | 10.62 | 55,084 | -0.25(-2.33%) |
May 27, 2010 | 10.70 | 10.87 | 10.70 | 10.87 | 65,188 | +0.21(+2.02%) |
May 26, 2010 | 10.40 | 10.85 | 10.40 | 10.65 | 70,579 | +0.25(+2.40%) |
May 25, 2010 | 10.11 | 10.44 | 9.854 | 10.40 | 109,084 | +0.15(+1.47%) |
May 24, 2010 | 10.19 | 10.55 | 10.19 | 10.25 | 38,068 | +0.01(+0.13%) |
May 21, 2010 | 9.979 | 10.25 | 9.957 | 10.24 | 179,329 | +0.22(+2.23%) |
May 20, 2010 | 10.06 | 10.14 | 10.02 | 10.02 | 238,128 | -0.37(-3.56%) |
May 19, 2010 | 10.43 | 10.43 | 10.24 | 10.39 | 28,376 | -0.10(-0.94%) |
May 18, 2010 | 10.85 | 10.85 | 10.44 | 10.49 | 45,820 | -0.17(-1.61%) |
May 17, 2010 | 10.74 | 10.88 | 10.29 | 10.66 | 56,375 | -0.22(-2.05%) |
May 14, 2010 | 10.88 | 10.98 | 9.613 | 10.88 | 380,350 | -0.22(-1.98%) |
May 13, 2010 | 10.92 | 11.12 | 10.79 | 11.10 | 103,849 | -0.04(-0.38%) |
May 12, 2010 | 10.86 | 11.17 | 10.84 | 11.14 | 45,787 | +0.30(+2.73%) |
May 11, 2010 | 10.97 | 10.97 | 10.82 | 10.85 | 37,340 | -0.05(-0.43%) |
May 10, 2010 | 10.51 | 10.94 | 10.51 | 10.89 | 74,894 | +0.70(+6.83%) |
May 07, 2010 | 10.21 | 10.44 | 10.03 | 10.20 | 66,183 | -0.20(-1.90%) |
May 06, 2010 | 10.57 | 10.68 | 9.880 | 10.40 | 73,079 | -0.26(-2.46%) |
May 05, 2010 | 10.52 | 10.69 | 10.52 | 10.66 | 60,178 | +0.04(+0.41%) |
May 04, 2010 | 11.08 | 11.08 | 10.61 | 10.62 | 50,472 | -0.38(-3.44%) |
May 03, 2010 | 10.96 | 11.04 | 10.95 | 10.99 | 24,263 | +0.03(+0.27%) |
Apr 30, 2010 | 11.02 | 11.05 | 10.93 | 10.96 | 42,245 | -0.00(-0.04%) |
Apr 29, 2010 | 11.09 | 11.17 | 10.92 | 10.97 | 41,401 | -0.08(-0.74%) |
Apr 28, 2010 | 11.20 | 11.20 | 11.00 | 11.05 | 32,809 | -0.06(-0.58%) |
Apr 27, 2010 | 11.26 | 11.32 | 11.11 | 11.11 | 9,138 | -0.22(-1.93%) |
Apr 26, 2010 | 11.27 | 11.35 | 11.22 | 11.33 | 57,831 | +0.06(+0.53%) |
Apr 23, 2010 | 11.32 | 11.32 | 11.23 | 11.27 | 7,710 | -0.04(-0.38%) |
Apr 22, 2010 | 11.38 | 11.38 | 11.20 | 11.32 | 30,469 | -0.16(-1.39%) |
Apr 21, 2010 | 11.38 | 11.48 | 11.34 | 11.48 | 44,889 | +0.06(+0.57%) |
Apr 20, 2010 | 11.31 | 11.43 | 11.31 | 11.41 | 31,632 | +0.22(+2.00%) |
Apr 19, 2010 | 11.24 | 11.26 | 11.10 | 11.19 | 19,025 | -0.15(-1.29%) |
Apr 16, 2010 | 11.61 | 11.61 | 11.27 | 11.33 | 24,654 | -0.31(-2.66%) |
Apr 15, 2010 | 11.58 | 11.72 | 11.53 | 11.64 | 42,017 | +0.06(+0.52%) |
Apr 14, 2010 | 11.54 | 11.68 | 11.51 | 11.58 | 23,677 | +0.19(+1.66%) |
Apr 13, 2010 | 11.55 | 11.61 | 11.39 | 11.39 | 27,445 | -0.14(-1.23%) |
Apr 12, 2010 | 11.45 | 11.57 | 11.43 | 11.54 | 6,838 | +0.09(+0.79%) |
Apr 09, 2010 | 11.42 | 11.48 | 11.37 | 11.45 | 33,027 | -0.09(-0.75%) |
Apr 08, 2010 | 11.32 | 11.53 | 11.32 | 11.53 | 16,165 | +0.07(+0.64%) |
Apr 07, 2010 | 11.41 | 11.52 | 11.41 | 11.46 | 26,722 | -0.03(-0.26%) |
Apr 06, 2010 | 11.51 | 11.52 | 11.40 | 11.49 | 28,189 | +0.04(+0.34%) |
Apr 05, 2010 | 11.39 | 11.48 | 11.38 | 11.45 | 16,979 | +0.09(+0.76%) |
Apr 01, 2010 | 11.24 | 11.36 | 11.36 | 11.36 | 69,777 | +0.15(+1.34%) |
Mar 31, 2010 | 11.14 | 11.30 | 11.08 | 11.21 | 64,311 | +0.18(+1.64%) |
Mar 30, 2010 | 10.96 | 11.03 | 10.95 | 11.03 | 16,355 | +0.18(+1.62%) |
Mar 29, 2010 | 10.64 | 10.91 | 10.64 | 10.86 | 24,019 | +0.25(+2.39%) |
Mar 26, 2010 | 10.91 | 10.91 | 10.46 | 10.60 | 33,234 | -0.39(-3.52%) |
Mar 25, 2010 | 10.83 | 10.99 | 10.75 | 10.99 | 60,894 | +0.12(+1.11%) |
Mar 24, 2010 | 10.89 | 10.92 | 10.83 | 10.87 | 22,212 | -0.12(-1.10%) |
Mar 23, 2010 | 10.78 | 10.99 | 10.78 | 10.99 | 13,257 | +0.13(+1.19%) |
Mar 22, 2010 | 11.03 | 11.03 | 10.80 | 10.86 | 30,934 | -0.21(-1.94%) |
Mar 19, 2010 | 11.44 | 11.44 | 11.05 | 11.08 | 30,934 | -0.27(-2.35%) |
Mar 18, 2010 | 11.48 | 11.51 | 11.34 | 11.34 | 28,376 | -0.06(-0.49%) |
Mar 17, 2010 | 11.42 | 11.44 | 11.34 | 11.40 | 41,998 | +0.07(+0.61%) |
Mar 16, 2010 | 11.37 | 11.43 | 11.31 | 11.33 | 15,350 | -0.05(-0.42%) |
Mar 15, 2010 | 11.31 | 11.38 | 11.29 | 11.38 | 24,887 | -0.05(-0.41%) |
Mar 12, 2010 | 11.32 | 11.49 | 11.29 | 11.42 | 26,075 | +0.05(+0.45%) |
Mar 11, 2010 | 11.23 | 11.37 | 11.15 | 11.37 | 25,305 | +0.13(+1.15%) |
Mar 10, 2010 | 10.97 | 11.24 | 10.97 | 11.24 | 40,112 | +0.24(+2.19%) |
Mar 09, 2010 | 11.02 | 11.02 | 10.92 | 11.00 | 23,368 | +0.02(+0.16%) |
Mar 08, 2010 | 11.15 | 11.15 | 10.97 | 10.98 | 34,655 | -0.04(-0.35%) |
Mar 05, 2010 | 11.14 | 11.26 | 10.99 | 11.02 | 32,330 | -0.04(-0.35%) |
Mar 04, 2010 | 11.00 | 11.13 | 10.99 | 11.06 | 18,142 | +0.09(+0.86%) |
Mar 03, 2010 | 10.98 | 10.99 | 10.86 | 10.97 | 47,720 | +0.03(+0.31%) |
Mar 02, 2010 | 11.11 | 11.17 | 10.93 | 10.93 | 49,913 | -0.12(-1.09%) |