Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2010 | 11.27 | 12.28 | 10.99 | 11.53 | 1,284 | -0.62(-5.10%) |
May 27, 2010 | 10.98 | 12.26 | 10.98 | 12.15 | 1,029 | +1.28(+11.78%) |
May 26, 2010 | 10.90 | 11.27 | 10.66 | 10.87 | 4,254 | -0.19(-1.69%) |
May 25, 2010 | 11.15 | 11.19 | 10.90 | 11.05 | 6,234 | +0.24(+2.18%) |
May 24, 2010 | 11.43 | 11.43 | 10.82 | 10.82 | 10,031 | -0.76(-6.60%) |
May 21, 2010 | 11.52 | 11.83 | 11.27 | 11.58 | 3,092 | -0.77(-6.23%) |
May 20, 2010 | 11.32 | 12.35 | 11.21 | 12.35 | 5,740 | +0.68(+5.79%) |
May 19, 2010 | 11.85 | 12.46 | 11.68 | 11.68 | 802 | -0.16(-1.32%) |
May 18, 2010 | 11.89 | 11.90 | 11.82 | 11.83 | 1,005 | -0.09(-0.78%) |
May 17, 2010 | 11.89 | 11.93 | 11.87 | 11.93 | 642 | -0.03(-0.26%) |
May 14, 2010 | 12.29 | 12.31 | 11.96 | 11.96 | 3,177 | +0.04(+0.31%) |
May 13, 2010 | 12.33 | 12.33 | 11.86 | 11.92 | 1,332 | -0.41(-3.33%) |
May 12, 2010 | 12.90 | 12.90 | 12.15 | 12.33 | 2,199 | +0.12(+0.97%) |
May 11, 2010 | 12.19 | 13.03 | 11.96 | 12.21 | 2,048 | -0.79(-6.08%) |
May 10, 2010 | 13.60 | 13.60 | 12.77 | 13.00 | 481 | +0.42(+3.37%) |
May 07, 2010 | 12.85 | 12.85 | 12.58 | 12.58 | 1,123 | -0.19(-1.46%) |
May 06, 2010 | 12.77 | 12.77 | 12.77 | 12.77 | 1,284 | +0.56(+4.59%) |
May 05, 2010 | 12.21 | 12.41 | 11.98 | 12.21 | 2,568 | +0.03(+0.26%) |
May 04, 2010 | 11.85 | 12.54 | 11.85 | 12.18 | 3,628 | -0.31(-2.45%) |
May 03, 2010 | 12.92 | 12.92 | 12.09 | 12.48 | 5,102 | -0.63(-4.80%) |
Apr 30, 2010 | 13.65 | 13.65 | 12.86 | 13.11 | 8,082 | -0.33(-2.46%) |
Apr 29, 2010 | 13.98 | 13.98 | 12.77 | 13.44 | 7,837 | +0.21(+1.55%) |
Apr 28, 2010 | 13.66 | 13.70 | 13.23 | 13.23 | 4,506 | -0.03(-0.26%) |
Apr 27, 2010 | 13.28 | 13.28 | 13.27 | 13.27 | 452 | +0.41(+3.17%) |
Apr 26, 2010 | 14.13 | 14.13 | 12.86 | 12.86 | 1,244 | -0.53(-3.95%) |
Apr 23, 2010 | 12.78 | 13.39 | 12.78 | 13.39 | 802 | +0.00(+0.00%) |
Apr 22, 2010 | 13.39 | 13.39 | 13.39 | 13.39 | 1,445 | +0.17(+1.32%) |
Apr 21, 2010 | 12.83 | 13.23 | 12.83 | 13.22 | 8,846 | +0.18(+1.39%) |
Apr 20, 2010 | 12.92 | 13.08 | 12.91 | 13.04 | 10,998 | +0.11(+0.87%) |
Apr 19, 2010 | 12.61 | 12.92 | 12.58 | 12.92 | 5,924 | +0.31(+2.47%) |
Apr 16, 2010 | 12.61 | 12.61 | 12.61 | 12.61 | 778 | +0.04(+0.35%) |
Apr 15, 2010 | 12.77 | 12.77 | 12.57 | 12.57 | 1,766 | -0.16(-1.22%) |
Apr 14, 2010 | 12.61 | 12.74 | 12.46 | 12.72 | 3,757 | -0.03(-0.24%) |
Apr 13, 2010 | 12.76 | 12.76 | 12.25 | 12.76 | 1,605 | +0.30(+2.40%) |
Apr 12, 2010 | 12.43 | 12.47 | 12.43 | 12.46 | 2,408 | +0.00(+0.00%) |
Apr 09, 2010 | 12.52 | 12.52 | 12.38 | 12.46 | 1,448 | +0.00(+0.00%) |
Apr 08, 2010 | 12.61 | 12.61 | 12.46 | 12.46 | 5,780 | +0.00(+0.00%) |
Apr 06, 2010 | 12.46 | 12.46 | 12.46 | 12.46 | 0 | +0.00(+0.00%) |
Apr 05, 2010 | 12.91 | 12.91 | 12.18 | 12.46 | 6,340 | -0.28(-2.20%) |
Apr 01, 2010 | 12.92 | 12.74 | 12.74 | 12.74 | 8,991 | +0.51(+4.15%) |
Mar 31, 2010 | 12.33 | 12.33 | 12.21 | 12.23 | 786 | -0.46(-3.66%) |
Mar 30, 2010 | 12.74 | 12.74 | 12.18 | 12.69 | 1,445 | -0.04(-0.34%) |
Mar 29, 2010 | 12.28 | 12.74 | 12.28 | 12.74 | 7,766 | +0.90(+7.60%) |
Mar 26, 2010 | 11.99 | 11.99 | 11.84 | 11.84 | 481 | -0.50(-4.01%) |
Mar 25, 2010 | 12.14 | 12.33 | 12.14 | 12.33 | 1,868 | +0.34(+2.86%) |
Mar 24, 2010 | 12.00 | 12.00 | 11.99 | 11.99 | 321 | -0.16(-1.28%) |
Mar 19, 2010 | 12.14 | 12.14 | 12.14 | 12.14 | 0 | -0.22(-1.76%) |
Mar 18, 2010 | 12.32 | 12.70 | 11.83 | 12.36 | 2,247 | -0.25(-1.98%) |
Mar 16, 2010 | 12.61 | 12.61 | 12.61 | 12.61 | 0 | +0.06(+0.50%) |
Mar 15, 2010 | 12.55 | 12.55 | 12.55 | 12.55 | 321 | -0.19(-1.47%) |
Mar 11, 2010 | 12.74 | 12.74 | 12.74 | 12.74 | 0 | +0.28(+2.25%) |
Mar 10, 2010 | 12.68 | 12.68 | 12.46 | 12.46 | 3,576 | -0.22(-1.75%) |
Mar 09, 2010 | 12.30 | 12.68 | 12.30 | 12.68 | 1,300 | +0.38(+3.08%) |
Mar 08, 2010 | 12.68 | 12.68 | 12.19 | 12.30 | 5,606 | +0.21(+1.76%) |