Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2010 | 11.64 | 11.64 | 11.10 | 11.23 | 554,634 | -0.41(-3.55%) |
May 27, 2010 | 11.52 | 11.67 | 11.29 | 11.64 | 549,714 | +0.44(+3.90%) |
May 26, 2010 | 11.34 | 11.58 | 11.09 | 11.21 | 595,762 | -0.02(-0.22%) |
May 25, 2010 | 10.86 | 11.30 | 10.73 | 11.23 | 520,673 | +0.09(+0.80%) |
May 24, 2010 | 11.37 | 11.52 | 11.12 | 11.14 | 496,734 | -0.30(-2.62%) |
May 21, 2010 | 10.95 | 11.65 | 10.83 | 11.44 | 943,251 | +0.32(+2.84%) |
May 20, 2010 | 11.15 | 11.74 | 11.09 | 11.12 | 1,046,872 | -1.08(-8.89%) |
May 19, 2010 | 12.29 | 12.85 | 11.85 | 12.21 | 947,201 | -0.17(-1.37%) |
May 18, 2010 | 13.09 | 13.16 | 12.10 | 12.38 | 954,888 | -0.56(-4.32%) |
May 17, 2010 | 12.77 | 12.96 | 12.42 | 12.94 | 785,025 | +0.23(+1.78%) |
May 14, 2010 | 12.86 | 12.86 | 12.50 | 12.71 | 527,697 | -0.28(-2.12%) |
May 13, 2010 | 13.10 | 13.24 | 12.84 | 12.99 | 455,576 | -0.16(-1.23%) |
May 12, 2010 | 12.82 | 13.17 | 12.60 | 13.15 | 421,201 | +0.36(+2.78%) |
May 11, 2010 | 12.88 | 12.99 | 12.17 | 12.79 | 681,548 | +0.24(+1.94%) |
May 10, 2010 | 12.24 | 12.58 | 11.89 | 12.55 | 813,620 | +1.12(+9.77%) |
May 07, 2010 | 11.54 | 11.88 | 11.06 | 11.43 | 1,074,616 | -0.17(-1.47%) |
May 06, 2010 | 11.99 | 12.31 | 10.78 | 11.60 | 1,055,315 | -0.43(-3.57%) |
May 05, 2010 | 11.84 | 12.08 | 11.46 | 12.03 | 959,781 | +0.16(+1.36%) |
May 04, 2010 | 12.39 | 12.39 | 11.76 | 11.87 | 1,037,505 | -0.58(-4.68%) |
May 03, 2010 | 12.37 | 12.52 | 12.30 | 12.45 | 677,782 | +0.15(+1.18%) |
Apr 30, 2010 | 12.71 | 12.96 | 12.30 | 12.31 | 702,627 | -0.43(-3.37%) |
Apr 29, 2010 | 12.73 | 12.85 | 12.51 | 12.74 | 1,077,995 | +0.14(+1.09%) |
Apr 28, 2010 | 12.65 | 12.80 | 12.42 | 12.60 | 804,039 | +0.03(+0.26%) |
Apr 27, 2010 | 12.91 | 13.15 | 12.55 | 12.57 | 995,713 | -0.39(-3.00%) |
Apr 26, 2010 | 14.08 | 14.32 | 12.91 | 12.95 | 2,115,709 | -1.54(-10.61%) |
Apr 23, 2010 | 13.72 | 14.53 | 13.59 | 14.49 | 1,241,012 | +0.85(+6.23%) |
Apr 22, 2010 | 13.00 | 13.93 | 12.86 | 13.64 | 1,112,748 | +0.61(+4.66%) |
Apr 21, 2010 | 11.94 | 13.13 | 11.88 | 13.03 | 1,532,497 | +1.15(+9.67%) |
Apr 20, 2010 | 11.88 | 11.96 | 11.70 | 11.88 | 551,851 | +0.06(+0.55%) |
Apr 19, 2010 | 11.70 | 11.93 | 11.48 | 11.82 | 686,640 | -0.02(-0.14%) |
Apr 16, 2010 | 11.87 | 11.87 | 11.19 | 11.84 | 1,043,519 | -0.06(-0.48%) |
Apr 15, 2010 | 12.02 | 12.10 | 11.87 | 11.89 | 663,748 | -0.11(-0.94%) |
Apr 14, 2010 | 11.90 | 12.13 | 11.90 | 12.01 | 643,775 | +0.15(+1.30%) |
Apr 13, 2010 | 11.86 | 12.02 | 11.67 | 11.85 | 647,320 | -0.09(-0.75%) |
Apr 12, 2010 | 11.66 | 11.96 | 11.51 | 11.94 | 597,894 | +0.34(+2.93%) |
Apr 09, 2010 | 11.45 | 11.65 | 11.33 | 11.60 | 368,546 | +0.21(+1.85%) |
Apr 08, 2010 | 11.29 | 11.53 | 11.29 | 11.39 | 643,371 | +0.06(+0.57%) |
Apr 07, 2010 | 11.44 | 11.70 | 11.18 | 11.33 | 647,226 | -0.17(-1.48%) |
Apr 06, 2010 | 11.25 | 11.67 | 11.18 | 11.50 | 615,258 | +0.18(+1.57%) |
Apr 05, 2010 | 11.03 | 11.33 | 10.90 | 11.32 | 592,587 | +0.29(+2.64%) |
Apr 01, 2010 | 11.04 | 11.03 | 11.03 | 11.03 | 373,143 | +0.06(+0.52%) |
Mar 31, 2010 | 10.96 | 11.17 | 10.90 | 10.97 | 540,527 | -0.08(-0.73%) |
Mar 30, 2010 | 11.02 | 11.11 | 10.85 | 11.05 | 387,106 | +0.09(+0.81%) |
Mar 29, 2010 | 11.13 | 11.14 | 10.76 | 10.96 | 649,123 | -0.09(-0.81%) |
Mar 26, 2010 | 11.35 | 11.48 | 11.01 | 11.05 | 700,605 | -0.19(-1.73%) |
Mar 25, 2010 | 11.33 | 11.68 | 11.24 | 11.25 | 624,920 | +0.05(+0.43%) |
Mar 24, 2010 | 11.31 | 11.38 | 11.17 | 11.20 | 374,354 | -0.16(-1.43%) |
Mar 23, 2010 | 11.49 | 11.50 | 11.14 | 11.36 | 492,251 | -0.13(-1.16%) |
Mar 22, 2010 | 11.10 | 11.53 | 10.97 | 11.49 | 578,753 | +0.29(+2.56%) |
Mar 19, 2010 | 11.25 | 11.36 | 11.08 | 11.21 | 1,535,373 | +0.01(+0.07%) |
Mar 18, 2010 | 11.13 | 11.26 | 10.99 | 11.20 | 1,066,330 | -0.16(-1.42%) |
Mar 17, 2010 | 11.12 | 11.38 | 11.09 | 11.36 | 851,992 | +0.28(+2.48%) |
Mar 16, 2010 | 11.06 | 11.10 | 10.80 | 11.08 | 979,248 | +0.06(+0.59%) |
Mar 15, 2010 | 11.12 | 11.25 | 10.81 | 11.02 | 998,698 | +0.05(+0.44%) |
Mar 12, 2010 | 11.21 | 11.23 | 10.90 | 10.97 | 856,521 | -0.15(-1.31%) |
Mar 11, 2010 | 11.04 | 11.13 | 10.96 | 11.12 | 533,692 | +0.01(+0.07%) |
Mar 10, 2010 | 10.86 | 11.16 | 10.82 | 11.11 | 655,059 | +0.28(+2.62%) |
Mar 09, 2010 | 10.73 | 10.88 | 10.57 | 10.82 | 722,996 | +0.07(+0.68%) |
Mar 08, 2010 | 10.82 | 11.07 | 10.73 | 10.75 | 629,866 | -0.11(-0.97%) |
Mar 05, 2010 | 10.34 | 10.90 | 10.34 | 10.86 | 1,157,637 | +0.56(+5.42%) |
Mar 04, 2010 | 10.24 | 10.32 | 10.16 | 10.30 | 574,985 | +0.09(+0.87%) |
Mar 03, 2010 | 10.54 | 10.60 | 10.13 | 10.21 | 1,020,695 | -0.32(-3.00%) |
Mar 02, 2010 | 10.53 | 10.72 | 10.42 | 10.53 | 1,180,230 | +0.01(+0.08%) |