Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2010 | 10.59 | 10.75 | 10.49 | 10.59 | 434,589 | -0.31(-2.80%) |
May 27, 2010 | 10.55 | 10.92 | 10.52 | 10.89 | 796,794 | +1.06(+10.76%) |
May 26, 2010 | 10.04 | 10.18 | 9.773 | 9.834 | 576,038 | -0.24(-2.36%) |
May 25, 2010 | 9.923 | 10.09 | 9.834 | 10.07 | 1,295,075 | -0.15(-1.46%) |
May 24, 2010 | 10.28 | 10.44 | 10.14 | 10.22 | 555,956 | +0.03(+0.33%) |
May 21, 2010 | 9.828 | 10.25 | 9.828 | 10.19 | 549,122 | +0.30(+3.02%) |
May 20, 2010 | 9.895 | 10.14 | 9.855 | 9.889 | 9,417,715 | -0.39(-3.83%) |
May 19, 2010 | 10.17 | 10.33 | 10.04 | 10.28 | 718,277 | +0.16(+1.54%) |
May 18, 2010 | 10.57 | 10.57 | 10.09 | 10.13 | 632,058 | -0.58(-5.45%) |
May 17, 2010 | 10.59 | 10.72 | 10.38 | 10.71 | 1,055,769 | -0.03(-0.32%) |
May 14, 2010 | 10.74 | 10.99 | 10.62 | 10.74 | 608,121 | -0.56(-4.98%) |
May 13, 2010 | 11.20 | 11.37 | 11.12 | 11.31 | 830,230 | -0.12(-1.07%) |
May 12, 2010 | 11.44 | 11.48 | 11.36 | 11.43 | 954,037 | +0.36(+3.25%) |
May 11, 2010 | 11.11 | 11.18 | 10.98 | 11.07 | 813,207 | +0.00(+0.00%) |
May 10, 2010 | 11.05 | 11.10 | 10.96 | 11.07 | 1,092,011 | +0.22(+2.00%) |
May 07, 2010 | 10.70 | 11.05 | 10.35 | 10.85 | 990,140 | +0.18(+1.72%) |
May 06, 2010 | 11.35 | 11.42 | 10.11 | 10.67 | 731,692 | -0.50(-4.43%) |
May 05, 2010 | 11.22 | 11.34 | 11.14 | 11.16 | 362,458 | -0.28(-2.49%) |
May 04, 2010 | 11.62 | 11.82 | 11.34 | 11.45 | 403,775 | -0.52(-4.31%) |
May 03, 2010 | 11.93 | 11.98 | 11.85 | 11.96 | 275,380 | +0.14(+1.20%) |
Apr 30, 2010 | 11.88 | 12.05 | 11.74 | 11.82 | 542,894 | -0.05(-0.40%) |
Apr 29, 2010 | 11.55 | 11.89 | 11.49 | 11.87 | 589,332 | +0.58(+5.17%) |
Apr 28, 2010 | 11.15 | 11.43 | 11.10 | 11.29 | 1,196,137 | +0.21(+1.90%) |
Apr 27, 2010 | 11.41 | 11.42 | 11.05 | 11.08 | 1,086,013 | -0.26(-2.27%) |
Apr 26, 2010 | 11.39 | 11.46 | 11.32 | 11.33 | 363,504 | +0.15(+1.33%) |
Apr 23, 2010 | 11.18 | 11.30 | 11.10 | 11.18 | 1,517,890 | -0.33(-2.83%) |
Apr 22, 2010 | 11.42 | 11.58 | 11.25 | 11.51 | 336,290 | -0.22(-1.85%) |
Apr 21, 2010 | 12.12 | 12.14 | 11.69 | 11.73 | 1,806,655 | -0.49(-4.00%) |
Apr 20, 2010 | 12.24 | 12.25 | 12.17 | 12.21 | 183,456 | +0.05(+0.45%) |
Apr 19, 2010 | 11.92 | 12.17 | 11.92 | 12.16 | 264,147 | -0.01(-0.06%) |
Apr 16, 2010 | 12.28 | 12.30 | 12.08 | 12.17 | 598,088 | -0.10(-0.83%) |
Apr 15, 2010 | 12.13 | 12.30 | 12.12 | 12.27 | 490,512 | +0.18(+1.46%) |
Apr 14, 2010 | 12.06 | 12.10 | 12.02 | 12.09 | 177,930 | +0.16(+1.31%) |
Apr 13, 2010 | 11.94 | 11.96 | 11.80 | 11.94 | 236,848 | +0.01(+0.11%) |
Apr 12, 2010 | 12.02 | 12.06 | 11.88 | 11.92 | 257,036 | -0.03(-0.23%) |
Apr 09, 2010 | 11.83 | 11.98 | 11.83 | 11.95 | 425,620 | +0.26(+2.26%) |
Apr 08, 2010 | 11.54 | 11.71 | 11.50 | 11.69 | 284,975 | -0.05(-0.40%) |
Apr 07, 2010 | 11.62 | 11.78 | 11.61 | 11.73 | 562,327 | +0.09(+0.80%) |
Apr 06, 2010 | 11.49 | 11.67 | 11.44 | 11.64 | 723,100 | -0.05(-0.40%) |
Apr 05, 2010 | 11.54 | 11.81 | 11.54 | 11.69 | 570,643 | +0.21(+1.85%) |
Apr 01, 2010 | 11.39 | 11.47 | 11.47 | 11.47 | 1,026,126 | +0.48(+4.40%) |
Mar 31, 2010 | 10.86 | 11.01 | 10.84 | 10.99 | 1,434,564 | +0.22(+2.03%) |
Mar 30, 2010 | 10.75 | 10.81 | 10.74 | 10.77 | 365,525 | +0.17(+1.56%) |
Mar 29, 2010 | 10.59 | 10.65 | 10.58 | 10.61 | 239,012 | +0.17(+1.59%) |
Mar 26, 2010 | 10.51 | 10.59 | 10.41 | 10.44 | 394,968 | +0.08(+0.77%) |
Mar 25, 2010 | 10.55 | 10.59 | 10.36 | 10.36 | 345,990 | -0.06(-0.57%) |
Mar 24, 2010 | 10.35 | 10.49 | 10.29 | 10.42 | 450,329 | -0.11(-1.07%) |
Mar 23, 2010 | 10.50 | 10.57 | 10.46 | 10.53 | 475,460 | -0.09(-0.87%) |
Mar 22, 2010 | 10.38 | 10.65 | 10.38 | 10.63 | 915,646 | +0.04(+0.38%) |
Mar 19, 2010 | 10.80 | 10.81 | 10.54 | 10.59 | 810,727 | -0.34(-3.09%) |
Mar 18, 2010 | 10.82 | 10.92 | 10.75 | 10.92 | 630,793 | +0.07(+0.67%) |
Mar 17, 2010 | 10.81 | 10.88 | 10.80 | 10.85 | 760,384 | +0.04(+0.37%) |
Mar 16, 2010 | 10.57 | 10.83 | 10.53 | 10.81 | 636,593 | +0.00(+0.00%) |
Mar 15, 2010 | 10.75 | 10.84 | 10.74 | 10.81 | 640,201 | -0.35(-3.15%) |
Mar 12, 2010 | 10.96 | 11.19 | 10.94 | 11.16 | 881,970 | +0.11(+1.02%) |
Mar 11, 2010 | 10.77 | 11.05 | 10.67 | 11.05 | 969,069 | +0.46(+4.32%) |
Mar 10, 2010 | 10.32 | 10.63 | 10.31 | 10.59 | 1,798,626 | +0.24(+2.30%) |
Mar 09, 2010 | 10.26 | 10.41 | 10.23 | 10.35 | 880,409 | -0.07(-0.70%) |
Mar 08, 2010 | 10.44 | 10.50 | 10.31 | 10.43 | 912,074 | -0.11(-1.01%) |
Mar 05, 2010 | 10.29 | 10.61 | 10.28 | 10.53 | 2,151,016 | +0.18(+1.73%) |
Mar 04, 2010 | 10.18 | 10.47 | 10.09 | 10.35 | 1,792,490 | +0.38(+3.86%) |
Mar 03, 2010 | 10.11 | 10.18 | 9.890 | 9.970 | 2,965,693 | +0.29(+3.01%) |
Mar 02, 2010 | 9.612 | 9.738 | 9.433 | 9.678 | 6,999,040 | -1.01(-9.49%) |