Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2010 | 10.48 | 10.51 | 10.06 | 10.19 | 1,047,809 | -0.30(-2.82%) |
May 27, 2010 | 10.39 | 10.51 | 10.21 | 10.48 | 981,920 | +0.28(+2.71%) |
May 26, 2010 | 10.38 | 10.54 | 10.14 | 10.21 | 802,669 | -0.12(-1.18%) |
May 25, 2010 | 10.04 | 10.35 | 9.810 | 10.33 | 1,619,823 | +0.07(+0.69%) |
May 24, 2010 | 10.56 | 10.71 | 10.26 | 10.26 | 761,332 | -0.33(-3.15%) |
May 21, 2010 | 10.32 | 10.72 | 10.29 | 10.59 | 1,072,205 | +0.16(+1.54%) |
May 20, 2010 | 10.52 | 10.95 | 10.41 | 10.43 | 1,010,853 | -0.66(-5.96%) |
May 19, 2010 | 11.19 | 11.45 | 10.99 | 11.09 | 711,196 | -0.13(-1.14%) |
May 18, 2010 | 11.71 | 11.79 | 11.16 | 11.22 | 573,465 | -0.36(-3.11%) |
May 17, 2010 | 11.55 | 11.69 | 11.25 | 11.58 | 728,312 | +0.08(+0.73%) |
May 14, 2010 | 11.67 | 11.67 | 11.34 | 11.50 | 845,699 | -0.26(-2.19%) |
May 13, 2010 | 11.74 | 11.88 | 11.62 | 11.76 | 760,813 | -0.06(-0.49%) |
May 12, 2010 | 11.59 | 11.82 | 11.48 | 11.81 | 679,373 | +0.30(+2.57%) |
May 11, 2010 | 11.56 | 11.75 | 11.09 | 11.52 | 969,759 | +0.23(+2.05%) |
May 10, 2010 | 11.19 | 11.32 | 11.00 | 11.29 | 1,143,950 | +0.65(+6.10%) |
May 07, 2010 | 10.92 | 11.09 | 10.57 | 10.64 | 1,441,527 | -0.23(-2.13%) |
May 06, 2010 | 11.43 | 11.62 | 10.41 | 10.87 | 1,560,113 | -0.65(-5.63%) |
May 05, 2010 | 11.56 | 11.71 | 11.40 | 11.52 | 808,207 | -0.13(-1.16%) |
May 04, 2010 | 11.96 | 11.98 | 11.60 | 11.65 | 2,194,287 | -0.46(-3.82%) |
May 03, 2010 | 11.90 | 12.13 | 11.85 | 12.12 | 1,095,541 | +0.24(+2.00%) |
Apr 30, 2010 | 11.91 | 12.04 | 11.82 | 11.88 | 2,257,970 | -0.01(-0.05%) |
Apr 29, 2010 | 11.40 | 11.89 | 11.29 | 11.88 | 1,174,521 | +0.54(+4.76%) |
Apr 28, 2010 | 11.45 | 11.61 | 11.29 | 11.35 | 813,591 | -0.03(-0.28%) |
Apr 27, 2010 | 11.65 | 11.88 | 11.35 | 11.38 | 1,667,706 | -0.37(-3.12%) |
Apr 26, 2010 | 12.18 | 12.18 | 11.71 | 11.74 | 1,537,327 | -0.39(-3.18%) |
Apr 23, 2010 | 11.40 | 12.21 | 11.40 | 12.13 | 2,707,933 | +0.76(+6.73%) |
Apr 22, 2010 | 11.10 | 11.52 | 11.08 | 11.36 | 1,663,864 | +0.15(+1.38%) |
Apr 21, 2010 | 11.06 | 11.25 | 11.00 | 11.21 | 1,028,823 | +0.13(+1.16%) |
Apr 20, 2010 | 11.08 | 11.11 | 10.95 | 11.08 | 733,279 | +0.03(+0.23%) |
Apr 19, 2010 | 10.85 | 11.08 | 10.71 | 11.06 | 1,613,381 | +0.16(+1.47%) |
Apr 16, 2010 | 11.16 | 11.16 | 10.81 | 10.90 | 1,451,226 | -0.27(-2.42%) |
Apr 15, 2010 | 11.17 | 11.30 | 11.12 | 11.17 | 815,545 | -0.04(-0.34%) |
Apr 14, 2010 | 10.79 | 11.20 | 10.79 | 11.20 | 1,711,097 | +0.47(+4.37%) |
Apr 13, 2010 | 10.76 | 10.76 | 10.61 | 10.73 | 1,158,650 | -0.03(-0.24%) |
Apr 12, 2010 | 10.72 | 10.79 | 10.65 | 10.76 | 1,083,764 | +0.08(+0.78%) |
Apr 09, 2010 | 10.70 | 10.78 | 10.65 | 10.68 | 1,221,289 | +0.01(+0.12%) |
Apr 08, 2010 | 10.45 | 10.70 | 10.40 | 10.66 | 1,785,221 | +0.21(+2.01%) |
Apr 07, 2010 | 10.31 | 10.48 | 10.26 | 10.45 | 2,079,412 | +0.17(+1.61%) |
Apr 06, 2010 | 9.887 | 10.33 | 9.842 | 10.29 | 1,494,148 | +0.36(+3.59%) |
Apr 05, 2010 | 9.753 | 9.931 | 9.689 | 9.931 | 931,614 | +0.19(+1.96%) |
Apr 01, 2010 | 9.797 | 9.740 | 9.740 | 9.740 | 985,038 | +0.03(+0.33%) |
Mar 31, 2010 | 9.562 | 9.804 | 9.523 | 9.708 | 5,338,459 | +0.11(+1.13%) |
Mar 30, 2010 | 9.734 | 9.803 | 9.568 | 9.600 | 1,124,527 | -0.15(-1.50%) |
Mar 29, 2010 | 9.746 | 9.836 | 9.641 | 9.746 | 1,193,510 | -0.02(-0.20%) |
Mar 26, 2010 | 9.925 | 10.07 | 9.708 | 9.766 | 1,639,328 | -0.10(-1.03%) |
Mar 25, 2010 | 10.09 | 10.16 | 9.855 | 9.868 | 1,666,462 | -0.19(-1.90%) |
Mar 24, 2010 | 10.08 | 10.09 | 10.01 | 10.06 | 852,487 | -0.04(-0.44%) |
Mar 23, 2010 | 10.14 | 10.18 | 10.01 | 10.10 | 1,244,307 | -0.06(-0.56%) |
Mar 22, 2010 | 10.08 | 10.31 | 10.07 | 10.16 | 2,059,736 | +0.01(+0.08%) |
Mar 19, 2010 | 10.07 | 10.20 | 9.925 | 10.15 | 2,387,034 | +0.13(+1.26%) |
Mar 18, 2010 | 9.995 | 10.18 | 9.919 | 10.03 | 2,285,928 | +0.08(+0.83%) |
Mar 17, 2010 | 9.670 | 10.15 | 9.657 | 9.944 | 8,544,031 | +0.20(+2.09%) |
Mar 16, 2010 | 9.555 | 9.791 | 9.542 | 9.740 | 1,283,591 | +0.15(+1.53%) |
Mar 15, 2010 | 9.549 | 9.600 | 9.370 | 9.593 | 742,838 | +0.17(+1.76%) |
Mar 12, 2010 | 9.453 | 9.485 | 9.313 | 9.428 | 421,395 | +0.05(+0.54%) |
Mar 11, 2010 | 9.268 | 9.402 | 9.243 | 9.377 | 408,212 | +0.06(+0.68%) |
Mar 10, 2010 | 9.319 | 9.498 | 9.281 | 9.313 | 777,094 | -0.01(-0.14%) |
Mar 09, 2010 | 9.192 | 9.370 | 9.134 | 9.326 | 745,023 | +0.12(+1.32%) |
Mar 08, 2010 | 9.236 | 9.307 | 9.160 | 9.205 | 534,029 | -0.05(-0.55%) |
Mar 05, 2010 | 9.192 | 9.287 | 9.115 | 9.256 | 640,787 | +0.10(+1.04%) |
Mar 04, 2010 | 9.211 | 9.287 | 9.134 | 9.160 | 456,995 | -0.05(-0.55%) |
Mar 03, 2010 | 9.268 | 9.332 | 9.185 | 9.211 | 477,584 | -0.01(-0.14%) |
Mar 02, 2010 | 9.243 | 9.326 | 9.166 | 9.224 | 711,274 | -0.02(-0.21%) |