Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2010 | 10.11 | 10.19 | 9.827 | 10.10 | 194,903 | -0.01(-0.15%) |
May 27, 2010 | 9.610 | 10.20 | 9.528 | 10.11 | 300,855 | +0.70(+7.46%) |
May 26, 2010 | 9.401 | 9.685 | 9.401 | 9.409 | 185,480 | +0.04(+0.40%) |
May 25, 2010 | 9.416 | 9.468 | 9.177 | 9.371 | 130,504 | -0.25(-2.64%) |
May 24, 2010 | 9.752 | 9.924 | 9.506 | 9.625 | 159,273 | -0.19(-1.98%) |
May 21, 2010 | 9.663 | 9.834 | 9.401 | 9.819 | 338,287 | +0.02(+0.23%) |
May 20, 2010 | 9.909 | 10.30 | 9.767 | 9.797 | 259,051 | -0.68(-6.49%) |
May 19, 2010 | 10.44 | 10.54 | 10.22 | 10.48 | 215,710 | +0.00(+0.00%) |
May 18, 2010 | 10.56 | 10.86 | 10.45 | 10.48 | 231,957 | +0.05(+0.50%) |
May 17, 2010 | 10.86 | 10.93 | 10.15 | 10.42 | 307,463 | -0.35(-3.26%) |
May 14, 2010 | 11.03 | 11.12 | 10.63 | 10.78 | 115,313 | -0.33(-2.96%) |
May 13, 2010 | 11.20 | 11.31 | 10.99 | 11.10 | 132,650 | -0.16(-1.39%) |
May 12, 2010 | 10.80 | 11.34 | 10.80 | 11.26 | 146,663 | +0.52(+4.87%) |
May 11, 2010 | 10.66 | 10.88 | 10.33 | 10.74 | 192,230 | +0.19(+1.84%) |
May 10, 2010 | 10.64 | 10.95 | 10.44 | 10.54 | 408,368 | +0.20(+1.95%) |
May 07, 2010 | 10.72 | 10.81 | 10.20 | 10.34 | 460,045 | -0.43(-4.02%) |
May 06, 2010 | 11.01 | 11.31 | 10.45 | 10.78 | 264,360 | -0.27(-2.43%) |
May 05, 2010 | 11.24 | 11.98 | 11.01 | 11.04 | 685,968 | +0.61(+5.87%) |
May 04, 2010 | 10.65 | 10.65 | 10.20 | 10.43 | 330,629 | -0.34(-3.19%) |
May 03, 2010 | 10.40 | 10.80 | 10.36 | 10.78 | 519,265 | +0.39(+3.74%) |
Apr 30, 2010 | 10.61 | 10.78 | 10.31 | 10.39 | 721,770 | -0.25(-2.39%) |
Apr 29, 2010 | 10.97 | 10.97 | 10.63 | 10.64 | 321,825 | -0.25(-2.33%) |
Apr 28, 2010 | 11.39 | 11.51 | 10.88 | 10.89 | 372,625 | -0.57(-4.95%) |
Apr 27, 2010 | 11.35 | 11.57 | 11.23 | 11.46 | 688,482 | +0.13(+1.19%) |
Apr 26, 2010 | 11.38 | 11.53 | 11.31 | 11.33 | 510,345 | -0.09(-0.78%) |
Apr 23, 2010 | 11.51 | 11.52 | 11.35 | 11.42 | 361,955 | -0.04(-0.39%) |
Apr 22, 2010 | 11.41 | 11.55 | 11.31 | 11.46 | 217,120 | -0.10(-0.84%) |
Apr 21, 2010 | 11.66 | 11.67 | 11.51 | 11.56 | 188,107 | -0.09(-0.77%) |
Apr 20, 2010 | 11.63 | 11.75 | 11.53 | 11.65 | 98,076 | +0.10(+0.84%) |
Apr 19, 2010 | 11.83 | 11.83 | 11.28 | 11.55 | 264,285 | -0.36(-3.01%) |
Apr 16, 2010 | 11.74 | 11.96 | 11.55 | 11.91 | 311,486 | +0.17(+1.46%) |
Apr 15, 2010 | 11.39 | 11.78 | 11.34 | 11.74 | 266,840 | +0.28(+2.41%) |
Apr 14, 2010 | 11.59 | 11.60 | 11.37 | 11.46 | 270,547 | -0.11(-0.97%) |
Apr 13, 2010 | 11.96 | 12.05 | 11.57 | 11.57 | 307,393 | -0.42(-3.49%) |
Apr 12, 2010 | 11.84 | 12.07 | 11.78 | 11.99 | 226,770 | +0.13(+1.07%) |
Apr 09, 2010 | 12.04 | 12.12 | 11.81 | 11.87 | 248,824 | -0.21(-1.73%) |
Apr 08, 2010 | 11.99 | 12.10 | 11.88 | 12.07 | 274,270 | +0.02(+0.19%) |
Apr 07, 2010 | 11.90 | 12.13 | 11.90 | 12.05 | 149,107 | +0.06(+0.50%) |
Apr 06, 2010 | 11.90 | 12.13 | 11.84 | 11.99 | 240,534 | +0.01(+0.06%) |
Apr 05, 2010 | 11.56 | 11.98 | 11.38 | 11.98 | 261,344 | +0.46(+4.02%) |
Apr 01, 2010 | 11.39 | 11.52 | 11.52 | 11.52 | 280,692 | +0.16(+1.45%) |
Mar 31, 2010 | 11.57 | 11.75 | 11.35 | 11.36 | 258,899 | -0.30(-2.56%) |
Mar 30, 2010 | 11.37 | 11.68 | 11.28 | 11.66 | 156,949 | +0.27(+2.36%) |
Mar 29, 2010 | 11.37 | 11.39 | 11.28 | 11.39 | 88,264 | +0.00(+0.00%) |
Mar 26, 2010 | 11.39 | 11.42 | 11.30 | 11.39 | 183,998 | +0.04(+0.33%) |
Mar 25, 2010 | 11.39 | 11.42 | 11.20 | 11.35 | 422,464 | -0.06(-0.52%) |
Mar 24, 2010 | 11.62 | 11.65 | 11.34 | 11.41 | 206,183 | -0.31(-2.68%) |
Mar 23, 2010 | 11.93 | 11.93 | 11.62 | 11.72 | 174,638 | -0.17(-1.44%) |
Mar 22, 2010 | 11.53 | 11.98 | 11.45 | 11.90 | 529,443 | +0.26(+2.25%) |
Mar 19, 2010 | 11.38 | 11.63 | 11.34 | 11.63 | 631,110 | +0.33(+2.91%) |
Mar 18, 2010 | 11.18 | 11.38 | 11.04 | 11.31 | 169,517 | +0.08(+0.73%) |
Mar 17, 2010 | 11.27 | 11.51 | 11.19 | 11.22 | 331,706 | +0.00(+0.00%) |
Mar 16, 2010 | 11.04 | 11.22 | 10.92 | 11.22 | 140,033 | +0.19(+1.69%) |
Mar 15, 2010 | 11.01 | 11.14 | 10.92 | 11.04 | 153,734 | -0.12(-1.07%) |
Mar 12, 2010 | 11.28 | 11.28 | 11.00 | 11.16 | 100,982 | -0.12(-1.06%) |
Mar 11, 2010 | 11.01 | 11.37 | 10.98 | 11.28 | 109,083 | +0.19(+1.68%) |
Mar 10, 2010 | 10.96 | 11.18 | 10.92 | 11.09 | 195,254 | +0.10(+0.88%) |
Mar 09, 2010 | 10.84 | 11.15 | 10.84 | 10.99 | 137,768 | +0.09(+0.82%) |
Mar 08, 2010 | 11.02 | 11.06 | 10.89 | 10.90 | 86,613 | -0.09(-0.82%) |
Mar 05, 2010 | 10.55 | 10.99 | 10.55 | 10.99 | 139,904 | +0.47(+4.47%) |
Mar 04, 2010 | 10.59 | 10.59 | 10.10 | 10.52 | 47,279 | -0.03(-0.28%) |
Mar 03, 2010 | 10.45 | 10.60 | 10.45 | 10.55 | 106,730 | +0.15(+1.44%) |
Mar 02, 2010 | 10.36 | 10.51 | 10.12 | 10.40 | 240,690 | +0.07(+0.72%) |