Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2010 | 10.31 | 10.21 | 9.670 | 9.840 | 293,070 | -0.47(-4.56%) |
May 27, 2010 | 10.04 | 10.32 | 9.730 | 10.31 | 147,450 | +0.55(+5.64%) |
May 26, 2010 | 10.03 | 10.24 | 9.675 | 9.760 | 185,842 | -0.19(-1.91%) |
May 25, 2010 | 9.750 | 9.950 | 9.570 | 9.950 | 167,408 | -0.04(-0.40%) |
May 24, 2010 | 10.44 | 10.62 | 9.970 | 9.990 | 218,256 | -0.49(-4.68%) |
May 21, 2010 | 9.980 | 10.54 | 9.850 | 10.48 | 320,061 | +0.34(+3.38%) |
May 20, 2010 | 10.05 | 10.58 | 10.04 | 10.14 | 209,231 | -0.68(-6.31%) |
May 19, 2010 | 10.79 | 10.96 | 10.60 | 10.82 | 152,946 | +0.03(+0.28%) |
May 18, 2010 | 11.33 | 11.42 | 10.63 | 10.79 | 217,447 | -0.41(-3.66%) |
May 17, 2010 | 11.39 | 11.39 | 10.90 | 11.20 | 305,903 | -0.07(-0.62%) |
May 14, 2010 | 11.65 | 11.65 | 11.04 | 11.27 | 177,444 | -0.45(-3.84%) |
May 13, 2010 | 11.98 | 12.20 | 11.55 | 11.72 | 185,149 | -0.66(-5.33%) |
May 12, 2010 | 12.12 | 12.54 | 11.71 | 12.38 | 181,749 | +0.24(+1.98%) |
May 11, 2010 | 11.90 | 12.37 | 11.50 | 12.14 | 155,249 | +0.10(+0.83%) |
May 10, 2010 | 11.82 | 12.09 | 11.08 | 12.04 | 316,091 | +1.38(+12.95%) |
May 07, 2010 | 10.79 | 11.24 | 10.18 | 10.66 | 404,875 | -0.11(-1.02%) |
May 06, 2010 | 10.87 | 11.13 | 10.29 | 10.77 | 317,108 | -0.21(-1.91%) |
May 05, 2010 | 10.99 | 11.17 | 10.59 | 10.98 | 141,277 | -0.03(-0.27%) |
May 04, 2010 | 11.06 | 11.17 | 10.79 | 11.01 | 163,744 | -0.20(-1.78%) |
May 03, 2010 | 10.69 | 11.22 | 10.63 | 11.21 | 154,020 | +0.58(+5.46%) |
Apr 30, 2010 | 11.22 | 11.37 | 10.63 | 10.63 | 158,062 | -0.63(-5.60%) |
Apr 29, 2010 | 11.45 | 11.45 | 11.04 | 11.26 | 127,266 | -0.04(-0.35%) |
Apr 28, 2010 | 10.86 | 11.50 | 10.86 | 11.30 | 201,222 | +0.48(+4.44%) |
Apr 27, 2010 | 10.90 | 11.38 | 10.76 | 10.82 | 225,897 | -0.19(-1.73%) |
Apr 26, 2010 | 11.13 | 11.45 | 10.98 | 11.01 | 199,459 | -0.17(-1.52%) |
Apr 23, 2010 | 10.32 | 11.54 | 9.810 | 11.18 | 552,314 | -0.10(-0.89%) |
Apr 22, 2010 | 11.21 | 11.43 | 11.10 | 11.28 | 175,608 | -0.14(-1.23%) |
Apr 21, 2010 | 11.56 | 11.66 | 11.39 | 11.42 | 127,616 | -0.18(-1.55%) |
Apr 20, 2010 | 11.17 | 11.60 | 10.98 | 11.60 | 156,811 | +0.50(+4.50%) |
Apr 19, 2010 | 11.08 | 11.17 | 11.01 | 11.10 | 171,300 | +0.01(+0.09%) |
Apr 16, 2010 | 11.28 | 11.30 | 10.97 | 11.09 | 174,299 | -0.26(-2.29%) |
Apr 15, 2010 | 11.48 | 11.61 | 11.28 | 11.35 | 240,841 | -0.15(-1.30%) |
Apr 14, 2010 | 11.28 | 11.54 | 11.20 | 11.50 | 136,740 | +0.33(+2.95%) |
Apr 13, 2010 | 11.36 | 11.44 | 11.07 | 11.17 | 138,240 | -0.21(-1.85%) |
Apr 12, 2010 | 11.15 | 11.58 | 11.12 | 11.38 | 94,814 | +0.19(+1.70%) |
Apr 09, 2010 | 11.21 | 11.33 | 11.04 | 11.19 | 99,590 | -0.06(-0.53%) |
Apr 08, 2010 | 11.08 | 11.26 | 11.01 | 11.25 | 106,156 | +0.15(+1.35%) |
Apr 07, 2010 | 11.01 | 11.30 | 11.01 | 11.10 | 146,189 | +0.02(+0.18%) |
Apr 06, 2010 | 10.69 | 11.22 | 10.63 | 11.08 | 277,443 | +0.35(+3.26%) |
Apr 05, 2010 | 10.81 | 10.86 | 10.70 | 10.73 | 245,424 | +0.02(+0.19%) |
Apr 01, 2010 | 10.87 | 10.71 | 10.71 | 10.71 | 180,900 | -0.05(-0.46%) |
Mar 31, 2010 | 10.60 | 10.92 | 10.42 | 10.76 | 168,546 | +0.15(+1.41%) |
Mar 30, 2010 | 10.64 | 10.80 | 10.55 | 10.61 | 225,316 | -0.05(-0.47%) |
Mar 29, 2010 | 10.59 | 10.87 | 10.43 | 10.66 | 184,097 | +0.13(+1.23%) |
Mar 26, 2010 | 10.81 | 10.99 | 10.43 | 10.53 | 195,056 | -0.21(-1.96%) |
Mar 25, 2010 | 11.28 | 11.33 | 10.72 | 10.74 | 107,906 | -0.41(-3.68%) |
Mar 24, 2010 | 11.06 | 11.19 | 10.97 | 11.15 | 128,061 | +0.05(+0.45%) |
Mar 23, 2010 | 11.04 | 11.18 | 10.91 | 11.10 | 84,377 | +0.04(+0.36%) |
Mar 22, 2010 | 10.90 | 11.23 | 10.81 | 11.06 | 125,798 | +0.06(+0.55%) |
Mar 19, 2010 | 11.83 | 11.99 | 10.89 | 11.00 | 363,613 | -0.83(-7.02%) |
Mar 18, 2010 | 11.90 | 11.92 | 11.73 | 11.83 | 70,467 | -0.09(-0.76%) |
Mar 17, 2010 | 11.80 | 11.98 | 11.67 | 11.92 | 214,626 | +0.18(+1.53%) |
Mar 16, 2010 | 11.80 | 11.93 | 11.43 | 11.74 | 172,238 | -0.05(-0.42%) |
Mar 15, 2010 | 11.74 | 12.18 | 11.70 | 11.79 | 114,833 | -0.40(-3.28%) |
Mar 12, 2010 | 12.19 | 12.19 | 11.78 | 12.19 | 157,430 | +0.10(+0.83%) |
Mar 11, 2010 | 12.08 | 12.28 | 12.01 | 12.09 | 93,685 | -0.11(-0.90%) |
Mar 10, 2010 | 12.07 | 12.23 | 11.90 | 12.20 | 93,160 | +0.09(+0.74%) |
Mar 09, 2010 | 12.01 | 12.37 | 11.88 | 12.11 | 140,764 | -0.01(-0.08%) |
Mar 08, 2010 | 12.04 | 12.13 | 11.83 | 12.12 | 96,208 | +0.14(+1.17%) |
Mar 05, 2010 | 11.71 | 12.04 | 11.61 | 11.98 | 135,222 | +0.32(+2.74%) |
Mar 04, 2010 | 11.66 | 11.74 | 11.41 | 11.66 | 77,104 | +0.06(+0.52%) |
Mar 03, 2010 | 11.46 | 11.72 | 11.17 | 11.60 | 207,172 | +0.16(+1.40%) |
Mar 02, 2010 | 11.06 | 11.44 | 10.91 | 11.44 | 183,442 | +0.38(+3.44%) |