Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2010 | 10.62 | 10.71 | 10.47 | 10.49 | 349,237 | -0.13(-1.23%) |
May 27, 2010 | 10.63 | 10.69 | 10.48 | 10.62 | 423,349 | +0.15(+1.41%) |
May 26, 2010 | 10.57 | 10.78 | 10.43 | 10.47 | 346,238 | -0.07(-0.64%) |
May 25, 2010 | 10.38 | 10.66 | 10.24 | 10.54 | 338,072 | -0.10(-0.91%) |
May 24, 2010 | 10.67 | 10.84 | 10.63 | 10.64 | 256,781 | -0.01(-0.12%) |
May 21, 2010 | 10.40 | 10.69 | 10.19 | 10.65 | 450,559 | +0.11(+1.04%) |
May 20, 2010 | 10.60 | 10.85 | 10.24 | 10.54 | 477,345 | -0.44(-4.04%) |
May 19, 2010 | 10.98 | 11.15 | 10.88 | 10.98 | 270,521 | -0.05(-0.42%) |
May 18, 2010 | 11.12 | 11.23 | 11.01 | 11.03 | 408,068 | -0.00(-0.04%) |
May 17, 2010 | 10.80 | 11.04 | 10.71 | 11.04 | 454,829 | +0.27(+2.55%) |
May 14, 2010 | 10.72 | 10.83 | 10.65 | 10.76 | 340,775 | -0.05(-0.47%) |
May 13, 2010 | 10.96 | 11.03 | 10.78 | 10.81 | 526,934 | -0.20(-1.84%) |
May 12, 2010 | 11.15 | 11.23 | 10.94 | 11.01 | 471,624 | -0.08(-0.72%) |
May 11, 2010 | 10.99 | 11.11 | 10.87 | 11.09 | 461,799 | +0.12(+1.08%) |
May 10, 2010 | 10.90 | 11.07 | 10.77 | 10.98 | 771,952 | +0.60(+5.83%) |
May 07, 2010 | 10.48 | 10.68 | 10.23 | 10.37 | 665,080 | -0.11(-1.05%) |
May 06, 2010 | 10.61 | 10.82 | 10.25 | 10.48 | 804,814 | -0.12(-1.12%) |
May 05, 2010 | 11.09 | 11.55 | 10.55 | 10.60 | 1,626,813 | -1.34(-11.22%) |
May 04, 2010 | 11.99 | 11.99 | 11.77 | 11.94 | 961,611 | -0.21(-1.74%) |
May 03, 2010 | 11.59 | 12.18 | 11.58 | 12.15 | 543,057 | +0.57(+4.96%) |
Apr 30, 2010 | 11.87 | 11.91 | 11.58 | 11.58 | 475,899 | -0.35(-2.97%) |
Apr 29, 2010 | 11.62 | 11.93 | 11.57 | 11.93 | 342,465 | +0.41(+3.60%) |
Apr 28, 2010 | 11.72 | 11.72 | 11.50 | 11.52 | 622,232 | -0.23(-1.98%) |
Apr 27, 2010 | 11.77 | 12.10 | 11.71 | 11.75 | 233,912 | -0.10(-0.82%) |
Apr 26, 2010 | 11.91 | 12.01 | 11.83 | 11.85 | 434,765 | -0.11(-0.95%) |
Apr 23, 2010 | 12.01 | 12.04 | 11.88 | 11.96 | 157,003 | -0.08(-0.67%) |
Apr 22, 2010 | 11.76 | 12.13 | 11.75 | 12.04 | 476,571 | -0.05(-0.45%) |
Apr 21, 2010 | 12.01 | 12.10 | 11.92 | 12.10 | 189,573 | +0.10(+0.81%) |
Apr 20, 2010 | 11.89 | 12.00 | 11.77 | 12.00 | 268,860 | +0.18(+1.54%) |
Apr 19, 2010 | 11.53 | 11.88 | 11.51 | 11.82 | 412,866 | +0.11(+0.94%) |
Apr 16, 2010 | 11.83 | 12.12 | 11.66 | 11.71 | 428,320 | -0.11(-0.97%) |
Apr 15, 2010 | 11.95 | 12.04 | 11.82 | 11.82 | 362,058 | -0.10(-0.85%) |
Apr 14, 2010 | 11.80 | 11.94 | 11.64 | 11.92 | 391,105 | +0.17(+1.47%) |
Apr 13, 2010 | 11.75 | 11.87 | 11.67 | 11.75 | 247,903 | -0.03(-0.25%) |
Apr 12, 2010 | 11.80 | 11.87 | 11.75 | 11.78 | 179,211 | +0.02(+0.18%) |
Apr 09, 2010 | 11.71 | 11.88 | 11.63 | 11.76 | 263,219 | +0.05(+0.40%) |
Apr 08, 2010 | 11.65 | 11.74 | 11.58 | 11.71 | 375,990 | +0.06(+0.54%) |
Apr 07, 2010 | 11.89 | 11.91 | 11.61 | 11.65 | 488,810 | -0.22(-1.89%) |
Apr 06, 2010 | 11.15 | 11.90 | 11.15 | 11.87 | 1,724,019 | +0.82(+7.37%) |
Apr 05, 2010 | 10.93 | 11.07 | 10.93 | 11.06 | 240,100 | +0.15(+1.39%) |
Apr 01, 2010 | 10.89 | 10.90 | 10.90 | 10.90 | 372,549 | +0.04(+0.39%) |
Mar 31, 2010 | 10.82 | 10.95 | 10.82 | 10.86 | 348,794 | -0.02(-0.16%) |
Mar 30, 2010 | 10.77 | 10.90 | 10.77 | 10.88 | 419,799 | +0.09(+0.82%) |
Mar 29, 2010 | 10.59 | 10.80 | 10.55 | 10.79 | 310,025 | +0.22(+2.08%) |
Mar 26, 2010 | 10.68 | 10.72 | 10.54 | 10.57 | 263,373 | -0.11(-0.99%) |
Mar 25, 2010 | 10.80 | 10.89 | 10.67 | 10.68 | 180,023 | -0.09(-0.82%) |
Mar 24, 2010 | 10.89 | 10.92 | 10.73 | 10.77 | 181,365 | -0.14(-1.32%) |
Mar 23, 2010 | 10.80 | 10.96 | 10.75 | 10.91 | 273,596 | +0.08(+0.70%) |
Mar 22, 2010 | 10.65 | 10.85 | 10.63 | 10.83 | 279,198 | +0.09(+0.87%) |
Mar 19, 2010 | 10.83 | 10.85 | 10.74 | 10.74 | 557,396 | -0.03(-0.31%) |
Mar 18, 2010 | 10.80 | 10.86 | 10.72 | 10.77 | 219,950 | -0.04(-0.39%) |
Mar 17, 2010 | 10.76 | 10.90 | 10.76 | 10.82 | 178,570 | +0.04(+0.35%) |
Mar 16, 2010 | 10.80 | 10.81 | 10.68 | 10.78 | 218,644 | +0.02(+0.16%) |
Mar 15, 2010 | 10.71 | 10.85 | 10.63 | 10.76 | 650,081 | -0.05(-0.47%) |
Mar 12, 2010 | 10.66 | 10.81 | 10.66 | 10.81 | 457,271 | +0.13(+1.19%) |
Mar 11, 2010 | 10.47 | 10.69 | 10.42 | 10.68 | 435,726 | +0.14(+1.28%) |
Mar 10, 2010 | 10.64 | 10.71 | 10.53 | 10.55 | 356,447 | -0.12(-1.11%) |
Mar 09, 2010 | 10.45 | 10.80 | 10.44 | 10.67 | 525,083 | +0.16(+1.53%) |
Mar 08, 2010 | 10.35 | 10.52 | 10.22 | 10.51 | 348,712 | +0.14(+1.30%) |
Mar 05, 2010 | 10.22 | 10.41 | 10.06 | 10.37 | 440,270 | +0.22(+2.16%) |
Mar 04, 2010 | 10.15 | 10.19 | 10.02 | 10.15 | 757,287 | -0.01(-0.08%) |
Mar 03, 2010 | 10.30 | 10.32 | 10.12 | 10.16 | 863,326 | -0.06(-0.58%) |
Mar 02, 2010 | 10.42 | 10.46 | 10.17 | 10.22 | 1,025,241 | -0.14(-1.31%) |