Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2010 | 11.53 | 11.57 | 11.47 | 11.53 | 1,313,091 | +0.06(+0.52%) |
May 27, 2010 | 11.50 | 11.55 | 11.44 | 11.47 | 1,968,257 | +0.07(+0.61%) |
May 26, 2010 | 11.49 | 11.69 | 11.39 | 11.40 | 11,574 | -1.06(-8.51%) |
May 25, 2010 | 12.38 | 12.46 | 12.08 | 12.46 | 31,290 | +0.25(+2.05%) |
May 24, 2010 | 11.99 | 12.29 | 11.91 | 12.21 | 578,198 | +0.42(+3.56%) |
May 21, 2010 | 11.98 | 11.98 | 11.70 | 11.79 | 457,158 | -0.06(-0.51%) |
May 20, 2010 | 11.55 | 12.00 | 11.55 | 11.85 | 1,323,119 | +0.30(+2.60%) |
May 19, 2010 | 12.02 | 12.17 | 11.53 | 11.55 | 1,020,353 | -0.41(-3.43%) |
May 18, 2010 | 12.34 | 12.43 | 11.88 | 11.96 | 1,000 | -0.48(-3.86%) |
May 17, 2010 | 12.79 | 13.07 | 12.40 | 12.44 | 1,590,221 | -0.23(-1.82%) |
May 14, 2010 | 12.67 | 12.77 | 12.09 | 12.67 | 1,645,746 | +0.65(+5.41%) |
May 13, 2010 | 12.16 | 12.28 | 11.75 | 12.02 | 1,121,185 | -0.14(-1.15%) |
May 12, 2010 | 12.77 | 12.85 | 12.13 | 12.16 | 1,682,486 | -0.34(-2.72%) |
May 11, 2010 | 12.48 | 12.53 | 12.26 | 12.50 | 1,993,729 | +0.40(+3.31%) |
May 10, 2010 | 12.55 | 12.59 | 12.03 | 12.10 | 2,039,824 | -0.10(-0.78%) |
May 07, 2010 | 11.67 | 12.51 | 11.60 | 12.20 | 2,530,854 | +0.38(+3.17%) |
May 06, 2010 | 11.12 | 11.86 | 11.08 | 11.82 | 1,868,090 | +0.96(+8.86%) |
May 05, 2010 | 10.97 | 11.11 | 10.83 | 10.86 | 957,360 | -0.12(-1.11%) |
May 04, 2010 | 11.44 | 11.45 | 10.98 | 10.98 | 1,848,985 | -0.42(-3.68%) |
May 03, 2010 | 11.36 | 11.52 | 11.21 | 11.40 | 847,471 | +0.24(+2.15%) |
Apr 30, 2010 | 11.02 | 11.36 | 10.98 | 11.16 | 1,097,283 | +0.16(+1.45%) |
Apr 29, 2010 | 10.95 | 11.00 | 10.79 | 11.00 | 1,042,528 | +0.10(+0.92%) |
Apr 28, 2010 | 11.02 | 11.05 | 10.83 | 10.90 | 991,666 | -0.10(-0.91%) |
Apr 27, 2010 | 10.65 | 11.00 | 10.61 | 11.00 | 1,239,192 | +0.35(+3.29%) |
Apr 26, 2010 | 10.84 | 10.84 | 10.62 | 10.65 | 485,852 | -0.13(-1.21%) |
Apr 23, 2010 | 10.78 | 10.81 | 10.63 | 10.78 | 548,582 | +0.12(+1.13%) |
Apr 22, 2010 | 10.95 | 10.98 | 10.65 | 10.66 | 634,518 | -0.29(-2.65%) |
Apr 21, 2010 | 10.80 | 10.95 | 10.74 | 10.95 | 450,815 | +0.20(+1.86%) |
Apr 20, 2010 | 10.84 | 10.90 | 10.75 | 10.75 | 679,224 | +0.00(+0.00%) |
Apr 19, 2010 | 10.80 | 10.87 | 10.60 | 10.75 | 1,008,717 | -0.03(-0.28%) |
Apr 16, 2010 | 10.83 | 10.95 | 10.61 | 10.78 | 2,151,213 | -0.09(-0.83%) |
Apr 15, 2010 | 10.61 | 10.96 | 10.36 | 10.87 | 1,782,742 | +0.35(+3.33%) |
Apr 14, 2010 | 10.64 | 10.64 | 10.38 | 10.52 | 373,531 | +0.06(+0.57%) |
Apr 13, 2010 | 10.76 | 10.76 | 10.46 | 10.46 | 527,882 | -0.24(-2.24%) |
Apr 12, 2010 | 10.70 | 10.75 | 10.65 | 10.70 | 477,655 | +0.01(+0.10%) |
Apr 09, 2010 | 10.53 | 10.71 | 10.53 | 10.69 | 579,031 | +0.12(+1.13%) |
Apr 08, 2010 | 10.55 | 10.66 | 10.39 | 10.57 | 777,735 | +0.08(+0.76%) |
Apr 07, 2010 | 10.40 | 10.50 | 10.29 | 10.49 | 833,150 | +0.21(+2.04%) |
Apr 06, 2010 | 10.15 | 10.30 | 10.07 | 10.28 | 432,740 | +0.21(+2.08%) |
Apr 05, 2010 | 10.05 | 10.15 | 10.03 | 10.07 | 476,219 | +0.05(+0.50%) |
Apr 01, 2010 | 10.00 | 10.02 | 10.02 | 10.02 | 514,300 | +0.13(+1.31%) |
Mar 31, 2010 | 9.900 | 10.13 | 9.880 | 9.890 | 333,046 | +0.01(+0.10%) |
Mar 30, 2010 | 10.00 | 10.00 | 9.820 | 9.880 | 204,703 | +0.04(+0.41%) |
Mar 29, 2010 | 9.900 | 9.960 | 9.790 | 9.840 | 336,403 | +0.00(+0.05%) |
Mar 26, 2010 | 9.840 | 9.900 | 9.780 | 9.835 | 153,970 | -0.03(-0.35%) |
Mar 25, 2010 | 9.850 | 9.930 | 9.740 | 9.870 | 286,232 | -0.02(-0.20%) |
Mar 24, 2010 | 10.00 | 10.00 | 9.800 | 9.890 | 127,567 | -0.07(-0.70%) |
Mar 23, 2010 | 10.02 | 10.12 | 9.921 | 9.960 | 120,284 | -0.04(-0.40%) |
Mar 22, 2010 | 9.660 | 10.00 | 9.660 | 10.00 | 234,933 | +0.25(+2.56%) |
Mar 19, 2010 | 9.850 | 9.900 | 9.710 | 9.750 | 209,853 | -0.13(-1.32%) |
Mar 18, 2010 | 9.880 | 9.950 | 9.650 | 9.880 | 812,530 | +0.18(+1.86%) |
Mar 17, 2010 | 10.00 | 10.00 | 9.670 | 9.700 | 370,421 | -0.29(-2.90%) |
Mar 16, 2010 | 10.00 | 10.02 | 9.980 | 9.990 | 350,030 | -0.01(-0.10%) |
Mar 15, 2010 | 9.990 | 10.00 | 9.980 | 10.000 | 100,735 | -0.00(-0.00%) |
Mar 12, 2010 | 10.02 | 10.05 | 9.980 | 10.00 | 636,875 | +0.01(+0.10%) |
Mar 11, 2010 | 9.960 | 10.00 | 9.940 | 9.990 | 336,272 | -0.01(-0.10%) |
Mar 10, 2010 | 10.01 | 10.03 | 9.940 | 10.00 | 332,903 | +0.00(+0.00%) |
Mar 09, 2010 | 9.930 | 10.04 | 9.790 | 10.00 | 466,430 | +0.00(+0.00%) |
Mar 08, 2010 | 10.02 | 10.05 | 9.900 | 10.00 | 358,781 | -0.02(-0.20%) |
Mar 05, 2010 | 10.01 | 10.13 | 9.960 | 10.02 | 716,761 | +0.02(+0.20%) |
Mar 04, 2010 | 10.00 | 10.01 | 9.890 | 10.00 | 459,231 | +0.04(+0.40%) |
Mar 03, 2010 | 10.00 | 10.05 | 9.960 | 9.960 | 820,138 | +0.00(+0.00%) |
Mar 02, 2010 | 9.950 | 10.00 | 9.819 | 9.960 | 1,463,803 | +0.19(+1.94%) |