Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2010 | 10.61 | 10.61 | 10.61 | 10.61 | 925 | +0.21(+2.02%) |
May 27, 2010 | 10.43 | 10.52 | 10.40 | 10.40 | 1,914 | +0.40(+4.00%) |
May 26, 2010 | 9.950 | 10.00 | 9.860 | 10.00 | 839 | +0.60(+6.38%) |
May 25, 2010 | 9.540 | 9.540 | 9.400 | 9.400 | 3,503 | -0.75(-7.39%) |
May 24, 2010 | 9.950 | 10.33 | 9.950 | 10.15 | 2,327 | +0.40(+4.10%) |
May 21, 2010 | 9.460 | 9.950 | 9.460 | 9.750 | 2,578 | +0.15(+1.56%) |
May 20, 2010 | 9.370 | 9.600 | 9.370 | 9.600 | 1,467 | -0.67(-6.52%) |
May 19, 2010 | 10.50 | 10.50 | 10.25 | 10.27 | 2,785 | -0.75(-6.81%) |
May 18, 2010 | 11.10 | 11.24 | 11.02 | 11.02 | 4,559 | +0.02(+0.18%) |
May 17, 2010 | 11.20 | 11.20 | 11.00 | 11.00 | 4,751 | -0.65(-5.58%) |
May 13, 2010 | 11.65 | 11.65 | 11.65 | 11.65 | 0 | +0.03(+0.26%) |
May 12, 2010 | 11.60 | 11.85 | 11.55 | 11.62 | 1,844 | +0.02(+0.17%) |
May 11, 2010 | 11.55 | 11.60 | 11.38 | 11.60 | 3,818 | +0.00(+0.00%) |
May 10, 2010 | 11.60 | 11.60 | 11.60 | 11.60 | 2,815 | +0.50(+4.50%) |
May 07, 2010 | 11.08 | 11.10 | 11.00 | 11.10 | 44,931 | -0.04(-0.36%) |
May 06, 2010 | 11.55 | 11.55 | 11.14 | 11.14 | 3,542 | -0.56(-4.79%) |
May 05, 2010 | 11.45 | 11.70 | 11.45 | 11.70 | 1,042 | +0.30(+2.63%) |
May 04, 2010 | 11.70 | 11.70 | 11.35 | 11.40 | 12,228 | -0.85(-6.94%) |
May 03, 2010 | 12.20 | 12.25 | 12.20 | 12.25 | 531 | -0.45(-3.54%) |
Apr 30, 2010 | 12.74 | 12.75 | 12.70 | 12.70 | 6,130 | +0.15(+1.20%) |
Apr 29, 2010 | 12.45 | 12.75 | 12.45 | 12.55 | 1,005 | -0.30(-2.33%) |
Apr 28, 2010 | 12.85 | 12.85 | 12.85 | 12.85 | 165 | +0.40(+3.21%) |
Apr 27, 2010 | 12.65 | 12.65 | 12.45 | 12.45 | 1,400 | -0.40(-3.11%) |
Apr 26, 2010 | 12.85 | 12.90 | 12.80 | 12.85 | 7,312 | +0.15(+1.18%) |
Apr 23, 2010 | 12.57 | 12.70 | 12.57 | 12.70 | 13,324 | -0.15(-1.17%) |
Apr 22, 2010 | 12.79 | 12.85 | 12.76 | 12.85 | 1,717 | -0.20(-1.53%) |
Apr 21, 2010 | 13.10 | 13.10 | 13.05 | 13.05 | 802 | -0.10(-0.76%) |
Apr 20, 2010 | 13.10 | 13.15 | 13.10 | 13.15 | 3,640 | +0.30(+2.33%) |
Apr 19, 2010 | 13.00 | 13.05 | 12.85 | 12.85 | 1,346 | -0.35(-2.65%) |
Apr 16, 2010 | 13.25 | 13.25 | 13.17 | 13.20 | 3,437 | -0.60(-4.35%) |
Apr 15, 2010 | 13.75 | 13.80 | 13.75 | 13.80 | 7,199 | -0.07(-0.50%) |
Apr 14, 2010 | 13.75 | 13.87 | 13.75 | 13.87 | 1,175 | +0.17(+1.24%) |
Apr 13, 2010 | 13.41 | 13.70 | 13.41 | 13.70 | 760 | -0.29(-2.07%) |
Apr 12, 2010 | 13.99 | 13.99 | 13.99 | 13.99 | 1,385 | +0.04(+0.29%) |
Apr 09, 2010 | 13.95 | 13.95 | 13.95 | 13.95 | 496 | +0.20(+1.45%) |
Apr 08, 2010 | 13.50 | 13.75 | 13.50 | 13.75 | 583 | +0.13(+0.95%) |
Apr 07, 2010 | 13.65 | 13.80 | 13.62 | 13.62 | 1,412 | -0.08(-0.58%) |
Apr 06, 2010 | 13.65 | 13.70 | 13.65 | 13.70 | 457 | +0.10(+0.74%) |
Apr 05, 2010 | 13.40 | 13.70 | 13.40 | 13.60 | 4,526 | -0.10(-0.73%) |
Apr 01, 2010 | 13.70 | 13.70 | 13.70 | 0 | +0.05(+0.37%) | |
Mar 31, 2010 | 13.30 | 13.65 | 13.30 | 13.65 | 2,197 | +0.15(+1.11%) |
Mar 30, 2010 | 13.37 | 13.50 | 13.35 | 13.50 | 8,198 | -0.05(-0.37%) |
Mar 29, 2010 | 13.50 | 13.55 | 13.30 | 13.55 | 4,905 | +0.10(+0.74%) |
Mar 26, 2010 | 13.20 | 13.50 | 13.20 | 13.45 | 2,022 | +0.20(+1.51%) |
Mar 25, 2010 | 13.55 | 13.62 | 13.25 | 13.25 | 2,218 | -0.05(-0.38%) |
Mar 24, 2010 | 13.15 | 13.30 | 12.90 | 13.30 | 2,275 | +0.05(+0.38%) |
Mar 23, 2010 | 12.95 | 13.25 | 12.95 | 13.25 | 876 | +0.45(+3.52%) |
Mar 22, 2010 | 13.00 | 13.00 | 12.75 | 12.80 | 438 | -0.02(-0.16%) |
Mar 19, 2010 | 12.90 | 13.05 | 12.82 | 12.82 | 1,735 | -0.23(-1.76%) |
Mar 18, 2010 | 13.05 | 13.15 | 13.05 | 13.05 | 2,778 | +0.00(+0.00%) |
Mar 17, 2010 | 13.00 | 13.05 | 13.00 | 13.05 | 5,701 | +0.15(+1.16%) |
Mar 16, 2010 | 13.05 | 13.05 | 12.75 | 12.90 | 1,032 | -0.05(-0.39%) |
Mar 15, 2010 | 12.80 | 12.95 | 12.80 | 12.95 | 1,914 | +0.20(+1.57%) |
Mar 12, 2010 | 12.76 | 12.90 | 12.75 | 12.75 | 623 | +0.20(+1.59%) |
Mar 11, 2010 | 12.55 | 12.55 | 12.55 | 12.55 | 990 | -0.25(-1.95%) |
Mar 10, 2010 | 12.50 | 12.80 | 12.50 | 12.80 | 203 | -0.15(-1.16%) |
Mar 09, 2010 | 12.70 | 12.95 | 12.70 | 12.95 | 715 | +0.35(+2.78%) |
Mar 08, 2010 | 12.45 | 12.60 | 12.45 | 12.60 | 981 | +0.30(+2.44%) |
Mar 05, 2010 | 12.20 | 12.45 | 12.20 | 12.30 | 7,492 | +0.25(+2.07%) |
Mar 04, 2010 | 12.00 | 12.05 | 11.94 | 12.05 | 4,568 | +0.00(+0.00%) |
Mar 03, 2010 | 12.05 | 12.30 | 12.05 | 12.05 | 1,352 | +0.01(+0.08%) |
Mar 02, 2010 | 12.05 | 12.05 | 12.04 | 12.04 | 8,536 | +0.09(+0.75%) |