Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2010 | 10.56 | 10.64 | 10.47 | 10.56 | 18,187 | +0.03(+0.33%) |
May 27, 2010 | 10.32 | 10.59 | 10.32 | 10.52 | 58,140 | +0.35(+3.40%) |
May 26, 2010 | 10.17 | 10.48 | 10.08 | 10.18 | 40,337 | +0.09(+0.93%) |
May 25, 2010 | 10.11 | 10.33 | 9.786 | 10.08 | 52,522 | -0.30(-2.92%) |
May 24, 2010 | 10.23 | 10.42 | 10.06 | 10.39 | 33,972 | +0.12(+1.21%) |
May 21, 2010 | 10.02 | 10.64 | 9.616 | 10.26 | 135,646 | +0.03(+0.27%) |
May 20, 2010 | 10.18 | 10.33 | 10.15 | 10.24 | 91,260 | -0.39(-3.66%) |
May 19, 2010 | 11.02 | 11.02 | 10.55 | 10.63 | 158,200 | -0.18(-1.71%) |
May 18, 2010 | 11.63 | 11.83 | 10.55 | 10.81 | 204,030 | -0.90(-7.68%) |
May 17, 2010 | 11.81 | 11.99 | 11.48 | 11.71 | 68,974 | -0.17(-1.44%) |
May 14, 2010 | 11.88 | 12.04 | 11.71 | 11.88 | 40,365 | -0.17(-1.40%) |
May 13, 2010 | 12.12 | 12.22 | 11.99 | 12.05 | 45,649 | -0.01(-0.12%) |
May 12, 2010 | 11.99 | 12.12 | 11.91 | 12.06 | 46,755 | +0.17(+1.41%) |
May 11, 2010 | 12.02 | 12.12 | 11.84 | 11.90 | 172,820 | +0.55(+4.84%) |
May 10, 2010 | 11.32 | 11.49 | 11.26 | 11.35 | 72,388 | +0.43(+3.93%) |
May 07, 2010 | 11.47 | 11.47 | 10.24 | 10.92 | 118,224 | -0.08(-0.69%) |
May 06, 2010 | 11.41 | 11.48 | 10.22 | 10.99 | 126,677 | -0.53(-4.60%) |
May 05, 2010 | 11.36 | 11.74 | 11.21 | 11.52 | 125,977 | -0.38(-3.18%) |
May 04, 2010 | 11.91 | 12.13 | 11.82 | 11.90 | 63,645 | -0.29(-2.37%) |
May 03, 2010 | 11.94 | 12.25 | 11.94 | 12.19 | 127,538 | +0.25(+2.08%) |
Apr 30, 2010 | 11.89 | 12.00 | 11.73 | 11.94 | 84,496 | +0.15(+1.26%) |
Apr 29, 2010 | 11.79 | 11.96 | 11.71 | 11.79 | 74,396 | +0.01(+0.11%) |
Apr 28, 2010 | 11.77 | 11.79 | 11.53 | 11.78 | 60,882 | +0.25(+2.18%) |
Apr 27, 2010 | 11.73 | 11.73 | 11.23 | 11.53 | 99,930 | -0.11(-0.93%) |
Apr 26, 2010 | 11.32 | 11.80 | 11.32 | 11.64 | 154,497 | +0.34(+3.03%) |
Apr 23, 2010 | 10.86 | 11.30 | 10.86 | 11.30 | 91,060 | +0.40(+3.64%) |
Apr 22, 2010 | 10.77 | 11.05 | 10.77 | 10.90 | 80,195 | +0.01(+0.06%) |
Apr 21, 2010 | 10.90 | 11.00 | 10.47 | 10.89 | 61,698 | -0.02(-0.17%) |
Apr 20, 2010 | 10.56 | 10.98 | 10.47 | 10.91 | 110,755 | +0.50(+4.85%) |
Apr 19, 2010 | 10.46 | 10.50 | 10.34 | 10.41 | 34,800 | -0.06(-0.56%) |
Apr 16, 2010 | 10.32 | 10.54 | 10.32 | 10.46 | 46,733 | +0.00(+0.00%) |
Apr 15, 2010 | 10.59 | 10.59 | 10.25 | 10.46 | 98,286 | -0.10(-0.93%) |
Apr 14, 2010 | 10.49 | 10.64 | 10.47 | 10.56 | 62,020 | -0.07(-0.62%) |
Apr 13, 2010 | 10.67 | 10.68 | 10.54 | 10.63 | 31,564 | +0.04(+0.39%) |
Apr 12, 2010 | 10.56 | 10.86 | 10.49 | 10.59 | 70,318 | +0.10(+0.94%) |
Apr 09, 2010 | 10.31 | 10.59 | 10.29 | 10.49 | 95,397 | +0.18(+1.73%) |
Apr 08, 2010 | 10.29 | 10.42 | 10.22 | 10.31 | 69,558 | +0.00(+0.00%) |
Apr 07, 2010 | 10.12 | 10.36 | 10.12 | 10.31 | 135,727 | +0.14(+1.36%) |
Apr 06, 2010 | 10.06 | 10.22 | 10.01 | 10.17 | 111,470 | +0.07(+0.70%) |
Apr 05, 2010 | 10.00 | 10.23 | 9.926 | 10.10 | 169,127 | +0.17(+1.71%) |
Apr 01, 2010 | 9.926 | 9.932 | 9.932 | 9.932 | 50,684 | +0.07(+0.75%) |
Mar 31, 2010 | 9.797 | 9.923 | 9.788 | 9.858 | 31,872 | +0.06(+0.61%) |
Mar 30, 2010 | 9.834 | 9.834 | 9.658 | 9.798 | 61,062 | +0.08(+0.78%) |
Mar 29, 2010 | 9.698 | 9.757 | 9.682 | 9.723 | 48,790 | +0.05(+0.56%) |
Mar 26, 2010 | 9.724 | 9.724 | 9.602 | 9.669 | 36,023 | +0.03(+0.35%) |
Mar 25, 2010 | 9.831 | 9.831 | 9.602 | 9.635 | 49,835 | -0.05(-0.54%) |
Mar 24, 2010 | 9.648 | 9.742 | 9.582 | 9.687 | 50,094 | +0.08(+0.81%) |
Mar 23, 2010 | 9.296 | 9.947 | 9.296 | 9.609 | 121,453 | +0.39(+4.20%) |
Mar 22, 2010 | 9.080 | 9.379 | 8.611 | 9.222 | 277,685 | +0.20(+2.19%) |
Mar 19, 2010 | 9.324 | 9.354 | 9.025 | 9.025 | 315,025 | -0.24(-2.54%) |
Mar 18, 2010 | 9.767 | 9.767 | 9.257 | 9.260 | 222,235 | -0.40(-4.11%) |
Mar 17, 2010 | 9.877 | 9.999 | 9.630 | 9.657 | 102,275 | -0.27(-2.77%) |
Mar 16, 2010 | 10.18 | 10.18 | 9.803 | 9.931 | 90,716 | -0.23(-2.28%) |
Mar 15, 2010 | 10.16 | 10.26 | 10.00 | 10.16 | 116,867 | -0.27(-2.58%) |
Mar 12, 2010 | 10.37 | 10.53 | 10.17 | 10.43 | 58,234 | +0.04(+0.37%) |
Mar 11, 2010 | 10.27 | 10.39 | 10.10 | 10.39 | 68,499 | +0.12(+1.14%) |
Mar 10, 2010 | 10.11 | 10.28 | 10.03 | 10.28 | 47,903 | +0.23(+2.31%) |
Mar 09, 2010 | 10.05 | 10.25 | 9.953 | 10.04 | 119,396 | -0.01(-0.12%) |
Mar 08, 2010 | 10.24 | 10.37 | 10.05 | 10.06 | 49,455 | -0.32(-3.09%) |
Mar 05, 2010 | 10.20 | 10.38 | 10.15 | 10.38 | 40,936 | +0.24(+2.38%) |
Mar 04, 2010 | 10.34 | 10.36 | 10.14 | 10.14 | 48,931 | -0.24(-2.27%) |
Mar 03, 2010 | 10.33 | 10.38 | 10.18 | 10.37 | 71,116 | +0.13(+1.28%) |
Mar 02, 2010 | 10.20 | 10.30 | 9.977 | 10.24 | 59,367 | +0.09(+0.92%) |