Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2010 | 10.41 | 10.62 | 10.01 | 10.52 | 95,771 | +0.11(+1.05%) |
May 27, 2010 | 10.16 | 10.45 | 9.937 | 10.41 | 70,995 | +0.40(+4.00%) |
May 26, 2010 | 9.965 | 10.16 | 9.737 | 10.01 | 118,935 | +0.19(+1.94%) |
May 25, 2010 | 9.656 | 9.856 | 9.383 | 9.819 | 119,741 | +0.07(+0.75%) |
May 24, 2010 | 10.08 | 10.36 | 9.746 | 9.746 | 57,541 | -0.37(-3.68%) |
May 21, 2010 | 9.956 | 10.18 | 9.710 | 10.12 | 128,044 | +0.11(+1.09%) |
May 20, 2010 | 10.41 | 10.52 | 9.974 | 10.01 | 116,402 | -0.50(-4.76%) |
May 19, 2010 | 10.67 | 10.86 | 10.36 | 10.51 | 56,668 | -0.19(-1.78%) |
May 18, 2010 | 10.90 | 10.91 | 10.52 | 10.70 | 92,110 | -0.16(-1.51%) |
May 17, 2010 | 10.69 | 10.90 | 10.38 | 10.86 | 45,413 | +0.25(+2.31%) |
May 14, 2010 | 10.66 | 10.89 | 10.47 | 10.62 | 44,916 | -0.17(-1.60%) |
May 13, 2010 | 10.86 | 10.94 | 10.72 | 10.79 | 78,183 | -0.14(-1.25%) |
May 12, 2010 | 11.00 | 11.08 | 10.80 | 10.93 | 122,274 | -0.06(-0.58%) |
May 11, 2010 | 10.91 | 11.01 | 10.78 | 10.99 | 87,449 | -0.02(-0.17%) |
May 10, 2010 | 10.78 | 11.06 | 10.64 | 11.01 | 133,366 | +0.40(+3.77%) |
May 07, 2010 | 10.68 | 10.83 | 10.46 | 10.61 | 127,364 | +0.05(+0.52%) |
May 06, 2010 | 10.71 | 10.91 | 10.31 | 10.56 | 124,143 | -0.23(-2.11%) |
May 05, 2010 | 10.88 | 10.99 | 10.63 | 10.78 | 73,156 | -0.05(-0.50%) |
May 04, 2010 | 10.91 | 10.94 | 10.46 | 10.84 | 174,613 | -0.12(-1.08%) |
May 03, 2010 | 10.96 | 10.96 | 10.79 | 10.96 | 177,477 | +0.02(+0.17%) |
Apr 30, 2010 | 10.92 | 11.11 | 10.90 | 10.94 | 131,762 | -0.05(-0.41%) |
Apr 29, 2010 | 11.05 | 11.23 | 10.91 | 10.98 | 136,384 | -0.01(-0.08%) |
Apr 28, 2010 | 11.07 | 11.34 | 10.95 | 10.99 | 112,793 | -0.03(-0.25%) |
Apr 27, 2010 | 11.53 | 11.68 | 10.91 | 11.02 | 127,013 | -0.56(-4.87%) |
Apr 26, 2010 | 11.73 | 11.73 | 11.24 | 11.58 | 177,890 | -0.50(-4.14%) |
Apr 23, 2010 | 12.10 | 12.60 | 12.00 | 12.08 | 80,469 | -0.15(-1.19%) |
Apr 22, 2010 | 11.76 | 12.34 | 11.76 | 12.23 | 107,849 | +0.33(+2.75%) |
Apr 21, 2010 | 11.75 | 11.98 | 11.40 | 11.90 | 114,791 | +0.20(+1.71%) |
Apr 20, 2010 | 11.78 | 11.96 | 11.61 | 11.70 | 51,009 | -0.06(-0.54%) |
Apr 19, 2010 | 11.79 | 11.95 | 11.56 | 11.76 | 65,163 | -0.12(-0.99%) |
Apr 16, 2010 | 11.90 | 11.90 | 11.64 | 11.88 | 104,830 | -0.04(-0.31%) |
Apr 15, 2010 | 12.05 | 12.05 | 11.83 | 11.92 | 50,439 | -0.09(-0.76%) |
Apr 14, 2010 | 11.84 | 12.05 | 11.61 | 12.01 | 60,402 | +0.28(+2.40%) |
Apr 13, 2010 | 11.68 | 11.80 | 11.43 | 11.73 | 37,261 | +0.03(+0.23%) |
Apr 12, 2010 | 11.77 | 12.05 | 11.67 | 11.70 | 133,956 | -0.07(-0.62%) |
Apr 09, 2010 | 11.76 | 11.77 | 11.66 | 11.77 | 28,413 | +0.05(+0.39%) |
Apr 08, 2010 | 11.67 | 11.77 | 11.66 | 11.73 | 79,951 | +0.00(+0.00%) |
Apr 07, 2010 | 11.59 | 11.77 | 11.50 | 11.73 | 88,946 | +0.08(+0.70%) |
Apr 06, 2010 | 11.49 | 11.82 | 11.49 | 11.65 | 100,228 | +0.09(+0.79%) |
Apr 05, 2010 | 11.18 | 11.56 | 11.15 | 11.56 | 85,696 | +0.49(+4.44%) |
Apr 01, 2010 | 11.25 | 11.06 | 11.06 | 11.06 | 64,783 | -0.06(-0.57%) |
Mar 31, 2010 | 11.19 | 11.35 | 10.94 | 11.13 | 97,562 | -0.09(-0.81%) |
Mar 30, 2010 | 11.13 | 11.32 | 10.96 | 11.22 | 65,816 | +0.08(+0.73%) |
Mar 29, 2010 | 11.41 | 11.41 | 11.07 | 11.14 | 93,523 | -0.28(-2.47%) |
Mar 26, 2010 | 11.59 | 11.65 | 11.36 | 11.42 | 52,104 | +0.00(+0.00%) |
Mar 25, 2010 | 11.67 | 11.77 | 11.39 | 11.42 | 51,410 | -0.25(-2.18%) |
Mar 24, 2010 | 11.58 | 11.74 | 11.57 | 11.67 | 69,533 | +0.05(+0.47%) |
Mar 23, 2010 | 11.50 | 11.79 | 11.46 | 11.62 | 65,492 | +0.03(+0.24%) |
Mar 22, 2010 | 11.22 | 11.80 | 11.18 | 11.59 | 118,985 | +0.24(+2.08%) |
Mar 19, 2010 | 11.22 | 11.37 | 10.99 | 11.36 | 178,137 | +0.21(+1.88%) |
Mar 18, 2010 | 11.14 | 11.21 | 11.06 | 11.15 | 98,926 | +0.00(+0.00%) |
Mar 17, 2010 | 11.00 | 11.23 | 10.96 | 11.15 | 74,125 | +0.14(+1.24%) |
Mar 16, 2010 | 10.89 | 11.01 | 10.80 | 11.01 | 89,211 | +0.21(+1.94%) |
Mar 15, 2010 | 10.73 | 10.82 | 10.71 | 10.80 | 73,812 | +0.06(+0.59%) |
Mar 12, 2010 | 10.82 | 10.82 | 10.61 | 10.74 | 50,769 | -0.07(-0.67%) |
Mar 11, 2010 | 10.72 | 10.82 | 10.68 | 10.81 | 93,262 | +0.06(+0.59%) |
Mar 10, 2010 | 10.57 | 10.76 | 10.55 | 10.75 | 133,575 | +0.24(+2.25%) |
Mar 09, 2010 | 10.44 | 10.63 | 10.37 | 10.51 | 90,618 | +0.09(+0.87%) |
Mar 08, 2010 | 10.46 | 10.58 | 10.37 | 10.42 | 56,977 | -0.04(-0.35%) |
Mar 05, 2010 | 9.993 | 10.46 | 9.993 | 10.46 | 88,337 | +0.45(+4.54%) |
Mar 04, 2010 | 9.993 | 10.10 | 9.938 | 10.00 | 114,609 | +0.05(+0.55%) |
Mar 03, 2010 | 9.747 | 9.947 | 9.693 | 9.947 | 106,567 | +0.23(+2.34%) |
Mar 02, 2010 | 9.738 | 9.738 | 9.502 | 9.720 | 69,148 | +0.04(+0.38%) |