Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2010 | 11.27 | 11.49 | 11.10 | 11.27 | 99,925 | -0.07(-0.62%) |
May 27, 2010 | 11.08 | 11.35 | 10.96 | 11.34 | 208,286 | +0.42(+3.85%) |
May 26, 2010 | 10.91 | 11.34 | 10.81 | 10.91 | 633 | +0.09(+0.81%) |
May 25, 2010 | 10.71 | 10.86 | 10.38 | 10.83 | 224,550 | -0.03(-0.27%) |
May 24, 2010 | 10.77 | 11.02 | 10.62 | 10.86 | 277,878 | +0.06(+0.54%) |
May 21, 2010 | 10.51 | 10.91 | 10.45 | 10.80 | 372,492 | +0.12(+1.09%) |
May 20, 2010 | 10.67 | 10.91 | 10.61 | 10.68 | 273,114 | -0.56(-4.99%) |
May 19, 2010 | 11.44 | 11.70 | 11.20 | 11.24 | 219,048 | -0.26(-2.28%) |
May 18, 2010 | 11.89 | 12.02 | 11.49 | 11.50 | 233,566 | -0.30(-2.52%) |
May 17, 2010 | 11.64 | 11.84 | 11.48 | 11.80 | 277,455 | +0.13(+1.10%) |
May 14, 2010 | 11.67 | 12.23 | 11.63 | 11.67 | 374,598 | -0.62(-5.08%) |
May 13, 2010 | 11.87 | 12.37 | 11.87 | 12.30 | 375,507 | +0.29(+2.43%) |
May 12, 2010 | 12.25 | 12.25 | 11.14 | 12.01 | 1,296,930 | -0.63(-4.99%) |
May 11, 2010 | 12.54 | 12.77 | 12.50 | 12.64 | 256 | +0.09(+0.74%) |
May 10, 2010 | 12.57 | 12.58 | 12.42 | 12.54 | 245,754 | +0.40(+3.32%) |
May 07, 2010 | 12.50 | 12.72 | 11.87 | 12.14 | 317,068 | -0.53(-4.15%) |
May 06, 2010 | 12.55 | 12.82 | 12.20 | 12.67 | 277,806 | +0.04(+0.28%) |
May 05, 2010 | 12.72 | 12.89 | 12.60 | 12.63 | 251,569 | -0.15(-1.19%) |
May 04, 2010 | 13.31 | 13.31 | 11.84 | 12.78 | 336,957 | -0.77(-5.65%) |
May 03, 2010 | 13.58 | 13.67 | 13.29 | 13.55 | 246,591 | -0.02(-0.13%) |
Apr 30, 2010 | 13.76 | 13.81 | 13.55 | 13.57 | 206,204 | -0.20(-1.48%) |
Apr 29, 2010 | 13.53 | 13.86 | 13.42 | 13.77 | 190,544 | +0.20(+1.46%) |
Apr 28, 2010 | 13.70 | 13.72 | 13.47 | 13.57 | 137,861 | -0.06(-0.47%) |
Apr 27, 2010 | 13.93 | 14.21 | 13.53 | 13.64 | 207,653 | -0.29(-2.10%) |
Apr 26, 2010 | 13.51 | 14.04 | 13.51 | 13.93 | 281,984 | +0.44(+3.25%) |
Apr 23, 2010 | 13.36 | 13.50 | 13.24 | 13.49 | 113,150 | +0.18(+1.36%) |
Apr 22, 2010 | 12.96 | 13.33 | 12.96 | 13.31 | 110,217 | +0.10(+0.75%) |
Apr 21, 2010 | 13.05 | 13.28 | 13.05 | 13.21 | 122,756 | +0.11(+0.85%) |
Apr 20, 2010 | 13.22 | 13.24 | 12.99 | 13.10 | 97,019 | -0.05(-0.40%) |
Apr 19, 2010 | 13.60 | 13.60 | 12.76 | 13.15 | 220,634 | -0.37(-2.72%) |
Apr 16, 2010 | 13.38 | 13.54 | 13.29 | 13.52 | 224,317 | -0.01(-0.04%) |
Apr 15, 2010 | 13.33 | 13.58 | 13.26 | 13.53 | 150,270 | +0.16(+1.18%) |
Apr 14, 2010 | 13.28 | 13.39 | 13.08 | 13.37 | 179,841 | +0.09(+0.70%) |
Apr 13, 2010 | 13.26 | 13.36 | 13.01 | 13.27 | 154,138 | -0.05(-0.35%) |
Apr 12, 2010 | 13.29 | 13.40 | 13.10 | 13.32 | 183,928 | +0.04(+0.26%) |
Apr 09, 2010 | 13.58 | 13.58 | 13.27 | 13.29 | 111,350 | -0.19(-1.39%) |
Apr 08, 2010 | 13.46 | 13.65 | 13.37 | 13.47 | 145,397 | +0.01(+0.09%) |
Apr 07, 2010 | 13.60 | 13.75 | 13.32 | 13.46 | 170,681 | -0.25(-1.83%) |
Apr 06, 2010 | 13.62 | 13.73 | 13.55 | 13.71 | 222,819 | +0.15(+1.08%) |
Apr 05, 2010 | 12.89 | 13.58 | 12.88 | 13.57 | 353,231 | +0.78(+6.07%) |
Apr 01, 2010 | 12.87 | 12.79 | 12.79 | 12.79 | 204,111 | +0.09(+0.74%) |
Mar 31, 2010 | 12.66 | 12.79 | 12.61 | 12.70 | 264,446 | +0.02(+0.18%) |
Mar 30, 2010 | 12.68 | 12.85 | 12.62 | 12.67 | 135,903 | -0.01(-0.05%) |
Mar 29, 2010 | 12.68 | 12.81 | 12.57 | 12.68 | 173,789 | +0.09(+0.74%) |
Mar 26, 2010 | 12.56 | 12.68 | 12.47 | 12.59 | 152,523 | +0.11(+0.89%) |
Mar 25, 2010 | 12.64 | 12.66 | 12.43 | 12.47 | 241,555 | +0.08(+0.61%) |
Mar 24, 2010 | 12.64 | 12.64 | 12.35 | 12.40 | 153,837 | -0.18(-1.39%) |
Mar 23, 2010 | 12.73 | 12.82 | 12.36 | 12.57 | 307,542 | -0.04(-0.32%) |
Mar 22, 2010 | 12.00 | 12.82 | 11.91 | 12.61 | 426,259 | +0.58(+4.85%) |
Mar 19, 2010 | 12.01 | 12.11 | 11.93 | 12.03 | 362,329 | +0.07(+0.59%) |
Mar 18, 2010 | 11.97 | 12.02 | 11.87 | 11.96 | 278,027 | +0.04(+0.34%) |
Mar 17, 2010 | 11.71 | 12.00 | 11.67 | 11.92 | 281,403 | +0.27(+2.36%) |
Mar 16, 2010 | 11.67 | 11.78 | 11.52 | 11.64 | 166,116 | -0.03(-0.25%) |
Mar 15, 2010 | 11.72 | 11.76 | 11.67 | 11.67 | 155,385 | -0.01(-0.05%) |
Mar 12, 2010 | 11.77 | 11.83 | 11.58 | 11.68 | 248,554 | -0.16(-1.33%) |
Mar 11, 2010 | 11.97 | 11.97 | 11.60 | 11.84 | 245,410 | -0.16(-1.36%) |
Mar 10, 2010 | 12.08 | 12.20 | 11.69 | 12.00 | 434,448 | +0.20(+1.73%) |
Mar 09, 2010 | 11.19 | 12.15 | 11.15 | 11.80 | 851,340 | +1.47(+14.25%) |
Mar 08, 2010 | 10.25 | 10.36 | 10.21 | 10.32 | 124,285 | +0.11(+1.03%) |
Mar 05, 2010 | 10.11 | 10.22 | 10.03 | 10.22 | 111,639 | +0.19(+1.92%) |
Mar 04, 2010 | 9.916 | 10.06 | 9.899 | 10.03 | 58,177 | +0.16(+1.66%) |
Mar 03, 2010 | 10.02 | 10.07 | 9.817 | 9.864 | 43,110 | -0.12(-1.17%) |
Mar 02, 2010 | 9.922 | 10.10 | 9.858 | 9.980 | 100,273 | +0.05(+0.47%) |