Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2010 | 11.94 | 12.10 | 11.78 | 11.94 | 97,512 | -0.04(-0.33%) |
May 27, 2010 | 11.95 | 12.17 | 11.74 | 11.98 | 114,280 | +0.32(+2.74%) |
May 26, 2010 | 11.66 | 12.00 | 11.49 | 11.66 | 362 | -0.15(-1.27%) |
May 25, 2010 | 11.69 | 11.82 | 11.46 | 11.81 | 115,844 | -0.01(-0.08%) |
May 24, 2010 | 11.95 | 11.95 | 11.72 | 11.82 | 60,829 | -0.07(-0.59%) |
May 21, 2010 | 11.75 | 12.02 | 11.65 | 11.89 | 186,657 | -0.05(-0.42%) |
May 20, 2010 | 12.50 | 12.55 | 11.91 | 11.94 | 114,247 | -0.71(-5.61%) |
May 19, 2010 | 12.80 | 12.80 | 12.43 | 12.65 | 114,801 | -0.07(-0.55%) |
May 18, 2010 | 12.84 | 12.89 | 12.54 | 12.72 | 172,352 | -0.05(-0.39%) |
May 17, 2010 | 12.80 | 12.80 | 12.58 | 12.77 | 90,063 | -0.02(-0.16%) |
May 14, 2010 | 12.79 | 12.87 | 12.67 | 12.79 | 56,953 | -0.01(-0.08%) |
May 13, 2010 | 12.74 | 12.90 | 12.71 | 12.80 | 99,092 | +0.04(+0.31%) |
May 12, 2010 | 12.75 | 12.78 | 12.38 | 12.76 | 165,783 | +0.28(+2.24%) |
May 11, 2010 | 12.38 | 12.55 | 12.36 | 12.48 | 63,897 | +0.08(+0.65%) |
May 10, 2010 | 12.23 | 12.50 | 12.11 | 12.40 | 54,291 | +0.57(+4.82%) |
May 07, 2010 | 12.14 | 12.14 | 11.65 | 11.83 | 104,895 | -0.12(-1.00%) |
May 06, 2010 | 11.90 | 12.20 | 11.10 | 11.95 | 130,095 | -0.09(-0.75%) |
May 05, 2010 | 12.11 | 12.11 | 11.86 | 12.04 | 79,245 | +0.07(+0.58%) |
May 04, 2010 | 12.04 | 12.06 | 11.88 | 11.97 | 64,002 | -0.21(-1.72%) |
May 03, 2010 | 11.75 | 12.24 | 11.69 | 12.18 | 95,471 | +0.45(+3.84%) |
Apr 30, 2010 | 11.90 | 11.95 | 11.66 | 11.73 | 131,771 | +0.05(+0.43%) |
Apr 29, 2010 | 11.32 | 11.76 | 11.26 | 11.68 | 74,381 | +0.39(+3.45%) |
Apr 28, 2010 | 11.28 | 11.32 | 11.00 | 11.29 | 451,303 | +0.09(+0.80%) |
Apr 27, 2010 | 11.30 | 11.31 | 11.17 | 11.20 | 25,828 | -0.09(-0.80%) |
Apr 26, 2010 | 11.35 | 11.35 | 11.19 | 11.29 | 28,586 | +0.00(+0.00%) |
Apr 23, 2010 | 11.29 | 11.31 | 11.14 | 11.29 | 27,875 | +0.00(+0.00%) |
Apr 22, 2010 | 11.19 | 11.31 | 11.16 | 11.29 | 51,227 | -0.01(-0.09%) |
Apr 21, 2010 | 11.30 | 11.39 | 11.25 | 11.30 | 33,233 | +0.00(+0.00%) |
Apr 20, 2010 | 11.12 | 11.30 | 11.04 | 11.30 | 75,304 | +0.26(+2.36%) |
Apr 19, 2010 | 11.13 | 11.13 | 10.95 | 11.04 | 28,332 | -0.05(-0.45%) |
Apr 16, 2010 | 11.13 | 11.13 | 10.83 | 11.09 | 46,583 | +0.02(+0.18%) |
Apr 15, 2010 | 10.93 | 11.10 | 10.89 | 11.07 | 67,581 | +0.11(+1.00%) |
Apr 14, 2010 | 10.90 | 11.03 | 10.80 | 10.96 | 83,772 | +0.15(+1.39%) |
Apr 13, 2010 | 10.76 | 10.88 | 10.66 | 10.81 | 30,875 | +0.14(+1.31%) |
Apr 12, 2010 | 10.74 | 10.89 | 10.56 | 10.67 | 49,106 | -0.08(-0.74%) |
Apr 09, 2010 | 10.69 | 10.77 | 10.51 | 10.75 | 78,764 | +0.02(+0.19%) |
Apr 08, 2010 | 10.75 | 10.99 | 10.60 | 10.73 | 213,784 | +0.57(+5.61%) |
Apr 07, 2010 | 9.980 | 10.25 | 9.960 | 10.16 | 168,085 | +0.14(+1.40%) |
Apr 06, 2010 | 9.880 | 10.04 | 9.880 | 10.02 | 120,319 | +0.10(+1.01%) |
Apr 05, 2010 | 9.920 | 10.08 | 9.840 | 9.920 | 181,987 | +0.07(+0.71%) |
Apr 01, 2010 | 10.07 | 9.850 | 9.850 | 9.850 | 358,100 | -0.14(-1.40%) |
Mar 31, 2010 | 10.33 | 10.33 | 9.910 | 9.990 | 245,543 | -0.26(-2.54%) |
Mar 30, 2010 | 10.36 | 10.36 | 10.09 | 10.25 | 105,523 | +0.03(+0.29%) |
Mar 29, 2010 | 10.28 | 10.35 | 10.17 | 10.22 | 60,240 | +0.06(+0.59%) |
Mar 26, 2010 | 10.17 | 10.17 | 9.950 | 10.16 | 661,841 | +0.13(+1.30%) |
Mar 25, 2010 | 10.17 | 10.17 | 10.01 | 10.03 | 121,471 | +0.02(+0.20%) |
Mar 24, 2010 | 10.04 | 10.19 | 9.910 | 10.01 | 153,935 | +0.04(+0.40%) |
Mar 23, 2010 | 10.25 | 10.37 | 9.890 | 9.970 | 206,673 | -0.28(-2.73%) |
Mar 22, 2010 | 10.62 | 10.62 | 10.20 | 10.25 | 136,586 | -0.25(-2.38%) |
Mar 19, 2010 | 10.81 | 10.81 | 10.50 | 10.50 | 101,428 | -0.23(-2.14%) |
Mar 18, 2010 | 10.87 | 10.87 | 10.64 | 10.73 | 188,317 | -0.02(-0.19%) |
Mar 17, 2010 | 11.03 | 11.05 | 10.64 | 10.75 | 82,329 | -0.24(-2.18%) |
Mar 16, 2010 | 11.11 | 11.11 | 10.81 | 10.99 | 88,346 | -0.02(-0.18%) |
Mar 15, 2010 | 10.85 | 11.03 | 10.78 | 11.01 | 41,591 | +0.05(+0.46%) |
Mar 12, 2010 | 11.13 | 11.13 | 10.89 | 10.96 | 21,998 | -0.04(-0.36%) |
Mar 11, 2010 | 10.85 | 11.04 | 10.85 | 11.00 | 66,477 | +0.11(+1.01%) |
Mar 10, 2010 | 10.92 | 11.08 | 10.75 | 10.89 | 43,115 | -0.03(-0.27%) |
Mar 09, 2010 | 11.05 | 11.05 | 10.55 | 10.92 | 161,566 | -0.09(-0.82%) |
Mar 08, 2010 | 11.33 | 11.34 | 10.99 | 11.01 | 91,818 | -0.26(-2.31%) |
Mar 05, 2010 | 11.21 | 11.56 | 11.13 | 11.27 | 158,716 | +0.10(+0.90%) |
Mar 04, 2010 | 11.07 | 11.17 | 10.91 | 11.17 | 94,131 | +0.29(+2.67%) |
Mar 03, 2010 | 11.35 | 11.35 | 10.80 | 10.88 | 126,840 | -0.29(-2.60%) |
Mar 02, 2010 | 11.60 | 11.64 | 11.05 | 11.17 | 227,162 | -0.29(-2.53%) |