Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2010 | 10.65 | 11.20 | 10.50 | 10.65 | 313,781 | -0.32(-2.95%) |
May 27, 2010 | 10.41 | 10.99 | 10.24 | 10.98 | 213,802 | +0.86(+8.51%) |
May 26, 2010 | 10.32 | 10.65 | 10.11 | 10.12 | 255,281 | -0.14(-1.41%) |
May 25, 2010 | 10.22 | 10.32 | 9.691 | 10.26 | 141,367 | -0.13(-1.23%) |
May 24, 2010 | 10.41 | 10.98 | 10.30 | 10.39 | 258,579 | +0.00(+0.00%) |
May 21, 2010 | 10.23 | 10.67 | 10.05 | 10.39 | 179,310 | +0.08(+0.74%) |
May 20, 2010 | 10.37 | 10.65 | 10.29 | 10.31 | 404,179 | -0.77(-6.92%) |
May 19, 2010 | 11.05 | 11.47 | 11.03 | 11.08 | 400,945 | -0.13(-1.14%) |
May 18, 2010 | 11.33 | 11.54 | 11.17 | 11.21 | 287,264 | -0.09(-0.75%) |
May 17, 2010 | 11.26 | 11.51 | 10.70 | 11.29 | 318,207 | +0.01(+0.08%) |
May 14, 2010 | 11.28 | 11.31 | 11.14 | 11.28 | 249,143 | -0.05(-0.45%) |
May 13, 2010 | 11.35 | 11.42 | 11.27 | 11.34 | 234,753 | -0.02(-0.15%) |
May 12, 2010 | 11.63 | 11.66 | 11.29 | 11.35 | 321,739 | -0.14(-1.19%) |
May 11, 2010 | 11.66 | 11.78 | 11.47 | 11.49 | 266,994 | +0.21(+1.89%) |
May 10, 2010 | 11.11 | 11.28 | 11.01 | 11.28 | 363,141 | +0.49(+4.50%) |
May 07, 2010 | 10.62 | 11.14 | 10.41 | 10.79 | 639,924 | +1.03(+10.57%) |
May 06, 2010 | 11.63 | 11.91 | 9.375 | 9.759 | 703,928 | -1.96(-16.73%) |
May 05, 2010 | 11.77 | 12.15 | 11.38 | 11.72 | 217,133 | -0.24(-2.00%) |
May 04, 2010 | 12.09 | 12.20 | 11.80 | 11.96 | 309,254 | -0.40(-3.24%) |
May 03, 2010 | 12.40 | 12.63 | 12.07 | 12.36 | 297,815 | -0.05(-0.41%) |
Apr 30, 2010 | 12.64 | 12.77 | 12.38 | 12.41 | 187,582 | -0.27(-2.15%) |
Apr 29, 2010 | 12.72 | 12.83 | 12.55 | 12.68 | 257,199 | +0.13(+1.02%) |
Apr 28, 2010 | 12.39 | 12.75 | 12.29 | 12.55 | 330,979 | +0.20(+1.66%) |
Apr 27, 2010 | 12.78 | 13.09 | 12.27 | 12.35 | 272,636 | -0.44(-3.46%) |
Apr 26, 2010 | 12.78 | 12.88 | 12.72 | 12.79 | 335,239 | +0.10(+0.81%) |
Apr 23, 2010 | 12.78 | 12.84 | 12.45 | 12.69 | 143,692 | -0.05(-0.40%) |
Apr 22, 2010 | 12.77 | 12.86 | 12.62 | 12.74 | 289,000 | -0.10(-0.80%) |
Apr 21, 2010 | 12.71 | 12.92 | 12.61 | 12.84 | 243,585 | +0.12(+0.94%) |
Apr 20, 2010 | 12.52 | 12.78 | 12.42 | 12.72 | 332,611 | +0.37(+2.97%) |
Apr 19, 2010 | 12.74 | 12.99 | 12.01 | 12.36 | 392,478 | -0.35(-2.75%) |
Apr 16, 2010 | 13.45 | 13.64 | 12.65 | 12.71 | 668,635 | -0.72(-5.33%) |
Apr 15, 2010 | 12.86 | 13.51 | 12.57 | 13.42 | 519,662 | +0.65(+5.07%) |
Apr 14, 2010 | 11.44 | 12.88 | 11.44 | 12.78 | 582,329 | +1.41(+12.45%) |
Apr 13, 2010 | 11.32 | 11.40 | 11.08 | 11.36 | 326,909 | +0.12(+1.06%) |
Apr 12, 2010 | 11.16 | 11.53 | 11.16 | 11.24 | 342,508 | +0.05(+0.46%) |
Apr 09, 2010 | 10.63 | 11.34 | 10.63 | 11.19 | 228,320 | +0.49(+4.62%) |
Apr 08, 2010 | 10.47 | 10.88 | 10.37 | 10.70 | 162,036 | +0.10(+0.97%) |
Apr 07, 2010 | 10.70 | 10.94 | 10.36 | 10.59 | 417,421 | -0.10(-0.96%) |
Apr 06, 2010 | 10.16 | 10.97 | 10.12 | 10.70 | 695,702 | +0.57(+5.64%) |
Apr 05, 2010 | 10.24 | 10.38 | 10.10 | 10.13 | 240,126 | -0.17(-1.66%) |
Apr 01, 2010 | 10.18 | 10.30 | 10.30 | 10.30 | 233,721 | +0.16(+1.60%) |
Mar 31, 2010 | 10.24 | 10.40 | 10.02 | 10.13 | 163,272 | -0.06(-0.58%) |
Mar 30, 2010 | 10.10 | 10.44 | 10.06 | 10.19 | 308,925 | +0.18(+1.79%) |
Mar 29, 2010 | 9.878 | 10.07 | 9.691 | 10.01 | 213,101 | +0.25(+2.53%) |
Mar 26, 2010 | 9.656 | 9.983 | 9.554 | 9.767 | 312,354 | +0.21(+2.23%) |
Mar 25, 2010 | 9.801 | 10.21 | 9.503 | 9.554 | 535,342 | +0.03(+0.36%) |
Mar 24, 2010 | 9.810 | 9.810 | 9.452 | 9.520 | 148,537 | -0.26(-2.62%) |
Mar 23, 2010 | 9.648 | 9.818 | 9.460 | 9.776 | 231,119 | +0.20(+2.05%) |
Mar 22, 2010 | 10.09 | 10.14 | 9.563 | 9.580 | 222,477 | -0.55(-5.47%) |
Mar 19, 2010 | 9.375 | 10.23 | 9.213 | 10.13 | 607,928 | +0.81(+8.68%) |
Mar 18, 2010 | 9.341 | 9.401 | 9.290 | 9.324 | 81,973 | -0.09(-1.00%) |
Mar 17, 2010 | 9.460 | 9.563 | 9.358 | 9.418 | 99,449 | -0.07(-0.72%) |
Mar 16, 2010 | 9.418 | 9.563 | 9.247 | 9.486 | 116,669 | +0.12(+1.27%) |
Mar 15, 2010 | 9.401 | 9.426 | 9.350 | 9.367 | 183,177 | -0.38(-3.85%) |
Mar 12, 2010 | 10.08 | 10.09 | 9.691 | 9.742 | 106,947 | -0.25(-2.47%) |
Mar 11, 2010 | 9.674 | 10.03 | 9.674 | 9.989 | 88,741 | +0.20(+2.00%) |
Mar 10, 2010 | 9.452 | 9.810 | 9.128 | 9.793 | 351,657 | +0.26(+2.77%) |
Mar 09, 2010 | 9.929 | 9.929 | 9.486 | 9.529 | 171,318 | -0.38(-3.87%) |
Mar 08, 2010 | 10.39 | 10.40 | 9.912 | 9.912 | 200,546 | -0.37(-3.57%) |
Mar 05, 2010 | 10.24 | 10.38 | 10.11 | 10.28 | 123,627 | +0.09(+0.92%) |
Mar 04, 2010 | 9.938 | 10.23 | 9.665 | 10.18 | 150,896 | +0.25(+2.49%) |
Mar 03, 2010 | 10.06 | 10.16 | 9.622 | 9.938 | 261,589 | -0.14(-1.43%) |
Mar 02, 2010 | 9.750 | 10.14 | 9.554 | 10.08 | 769,006 | +0.36(+3.67%) |