Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2010 | 11.29 | 11.29 | 11.20 | 11.20 | 1,900 | -0.09(-0.80%) |
May 28, 2010 | 11.10 | 11.29 | 11.00 | 11.29 | 1,206 | +0.21(+1.90%) |
May 27, 2010 | 11.08 | 11.08 | 11.08 | 11.08 | 1,925 | +0.08(+0.73%) |
May 26, 2010 | 11.28 | 11.28 | 10.50 | 11.00 | 2,968 | -0.27(-2.40%) |
May 25, 2010 | 11.10 | 11.27 | 10.95 | 11.27 | 2,532 | +0.07(+0.63%) |
May 21, 2010 | 11.40 | 11.40 | 11.20 | 11.20 | 5,580 | -0.25(-2.18%) |
May 20, 2010 | 11.51 | 11.51 | 11.45 | 11.45 | 1,405 | -0.44(-3.70%) |
May 19, 2010 | 11.80 | 11.89 | 11.65 | 11.89 | 3,075 | +0.05(+0.42%) |
May 18, 2010 | 11.84 | 11.84 | 11.84 | 11.84 | 2,410 | -0.07(-0.59%) |
May 17, 2010 | 11.51 | 11.95 | 11.51 | 11.91 | 7,468 | +0.10(+0.85%) |
May 14, 2010 | 11.83 | 11.83 | 11.60 | 11.81 | 75,105 | +0.24(+2.07%) |
May 13, 2010 | 11.57 | 11.58 | 11.57 | 11.57 | 3,000 | -0.17(-1.45%) |
May 12, 2010 | 11.59 | 11.95 | 11.55 | 11.74 | 2,776 | +0.34(+2.98%) |
May 11, 2010 | 11.50 | 11.41 | 11.40 | 11.40 | 2,332 | -0.35(-2.98%) |
May 10, 2010 | 12.00 | 11.75 | 11.00 | 11.75 | 77,404 | -0.25(-2.08%) |
May 07, 2010 | 12.00 | 12.01 | 12.00 | 12.00 | 6,752 | +0.00(+0.00%) |
May 06, 2010 | 11.85 | 12.10 | 11.80 | 12.00 | 20,809 | +0.20(+1.69%) |
May 05, 2010 | 11.75 | 11.80 | 11.75 | 11.80 | 2,100 | +0.05(+0.43%) |
May 04, 2010 | 11.75 | 11.77 | 11.71 | 11.75 | 14,847 | -0.04(-0.34%) |
May 03, 2010 | 11.70 | 11.79 | 11.65 | 11.79 | 9,050 | +0.09(+0.77%) |
Apr 30, 2010 | 11.80 | 11.80 | 11.65 | 11.70 | 4,109 | -0.10(-0.85%) |
Apr 29, 2010 | 11.40 | 11.80 | 11.40 | 11.80 | 10,926 | +0.30(+2.61%) |
Apr 28, 2010 | 11.71 | 11.71 | 11.25 | 11.50 | 154,077 | -0.58(-4.80%) |
Apr 27, 2010 | 12.05 | 12.08 | 12.05 | 12.08 | 55,586 | +0.08(+0.67%) |
Apr 26, 2010 | 12.00 | 12.00 | 12.00 | 12.00 | 2,364 | +0.00(+0.00%) |
Apr 23, 2010 | 12.05 | 12.05 | 12.00 | 12.00 | 1,663 | -0.09(-0.74%) |
Apr 22, 2010 | 12.00 | 12.09 | 12.00 | 12.09 | 10,400 | +0.09(+0.75%) |
Apr 21, 2010 | 12.00 | 12.00 | 11.98 | 12.00 | 34,050 | +0.00(+0.00%) |
Apr 20, 2010 | 12.00 | 12.00 | 12.00 | 12.00 | 7,000 | -0.05(-0.41%) |
Apr 19, 2010 | 12.01 | 12.08 | 12.00 | 12.05 | 5,325 | +0.04(+0.33%) |
Apr 16, 2010 | 11.90 | 12.01 | 11.90 | 12.01 | 1,450 | -0.01(-0.08%) |
Apr 15, 2010 | 12.10 | 12.10 | 11.90 | 12.02 | 2,786 | +0.07(+0.59%) |
Apr 14, 2010 | 12.16 | 12.16 | 11.95 | 11.95 | 2,583 | -0.05(-0.42%) |
Apr 13, 2010 | 12.00 | 12.00 | 12.00 | 12.00 | 167 | -0.08(-0.66%) |
Apr 12, 2010 | 12.24 | 12.24 | 12.08 | 12.08 | 1,619 | +0.00(+0.00%) |
Apr 09, 2010 | 12.25 | 12.31 | 12.08 | 12.08 | 3,043 | -0.17(-1.39%) |
Apr 08, 2010 | 12.21 | 12.25 | 12.15 | 12.25 | 1,500 | +0.00(+0.00%) |
Apr 07, 2010 | 12.31 | 12.32 | 12.25 | 12.25 | 6,000 | -0.02(-0.16%) |
Apr 06, 2010 | 12.25 | 12.27 | 12.15 | 12.27 | 13,100 | +0.22(+1.83%) |
Apr 05, 2010 | 11.95 | 12.15 | 11.95 | 12.05 | 13,300 | +0.26(+2.21%) |
Apr 01, 2010 | 11.79 | 11.79 | 11.79 | 0 | +0.14(+1.20%) | |
Mar 31, 2010 | 11.89 | 11.89 | 11.65 | 11.65 | 2,818 | -0.15(-1.27%) |
Mar 30, 2010 | 11.80 | 11.80 | 11.75 | 11.80 | 900 | -0.16(-1.34%) |
Mar 29, 2010 | 11.99 | 11.99 | 11.80 | 11.96 | 1,830 | +0.11(+0.93%) |
Mar 26, 2010 | 11.94 | 11.98 | 11.80 | 11.85 | 4,090 | +0.05(+0.42%) |
Mar 25, 2010 | 11.71 | 11.86 | 11.70 | 11.80 | 30,800 | +0.15(+1.29%) |
Mar 24, 2010 | 11.50 | 12.00 | 11.50 | 11.65 | 9,050 | +0.25(+2.19%) |
Mar 23, 2010 | 11.15 | 11.49 | 11.15 | 11.40 | 5,597 | +0.35(+3.17%) |
Mar 22, 2010 | 11.15 | 11.21 | 11.05 | 11.05 | 5,413 | -0.05(-0.45%) |
Mar 19, 2010 | 10.95 | 11.10 | 10.85 | 11.10 | 7,600 | +0.15(+1.37%) |
Mar 18, 2010 | 10.95 | 10.95 | 10.86 | 10.95 | 7,097 | +0.02(+0.18%) |
Mar 17, 2010 | 10.84 | 10.93 | 10.77 | 10.93 | 11,796 | +0.25(+2.34%) |
Mar 16, 2010 | 10.75 | 10.75 | 10.67 | 10.68 | 10,100 | +0.05(+0.47%) |
Mar 15, 2010 | 10.55 | 10.63 | 10.63 | 10.63 | 11,700 | +0.08(+0.76%) |
Mar 12, 2010 | 10.55 | 10.55 | 10.55 | 10.55 | 1,167 | +0.00(+0.00%) |
Mar 11, 2010 | 10.52 | 10.60 | 10.50 | 10.55 | 8,974 | -0.38(-3.48%) |
Mar 10, 2010 | 10.60 | 10.93 | 10.41 | 10.93 | 14,663 | +0.32(+3.02%) |
Mar 09, 2010 | 10.60 | 10.61 | 10.60 | 10.61 | 200 | +0.11(+1.05%) |
Mar 08, 2010 | 10.20 | 10.50 | 10.20 | 10.50 | 5,200 | +0.40(+3.96%) |
Mar 05, 2010 | 9.950 | 10.10 | 9.950 | 10.10 | 921 | +0.15(+1.51%) |
Mar 04, 2010 | 9.870 | 9.950 | 9.850 | 9.950 | 1,700 | -0.05(-0.50%) |
Mar 03, 2010 | 10.00 | 10.00 | 10.00 | 10.00 | 700 | -0.25(-2.44%) |
Mar 02, 2010 | 10.10 | 10.25 | 10.00 | 10.25 | 2,500 | +0.15(+1.49%) |