Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2010 | 10.19 | 10.13 | 9.640 | 9.832 | 55,598 | -0.36(-3.53%) |
May 27, 2010 | 9.673 | 10.34 | 9.615 | 10.19 | 104,414 | +0.70(+7.41%) |
May 26, 2010 | 9.514 | 10.12 | 9.389 | 9.489 | 119,071 | +0.03(+0.35%) |
May 25, 2010 | 9.472 | 9.689 | 9.405 | 9.456 | 49,509 | -0.21(-2.17%) |
May 24, 2010 | 9.782 | 10.05 | 9.548 | 9.665 | 49,251 | -0.11(-1.11%) |
May 21, 2010 | 9.933 | 10.37 | 9.665 | 9.774 | 145,627 | -0.26(-2.59%) |
May 20, 2010 | 10.38 | 10.45 | 9.975 | 10.03 | 198,328 | -0.55(-5.22%) |
May 19, 2010 | 10.90 | 10.92 | 10.44 | 10.59 | 208,784 | -0.33(-2.99%) |
May 18, 2010 | 11.09 | 11.28 | 10.85 | 10.91 | 42,649 | -0.05(-0.46%) |
May 17, 2010 | 11.16 | 11.54 | 10.90 | 10.96 | 74,447 | -0.10(-0.91%) |
May 14, 2010 | 11.26 | 11.26 | 10.63 | 11.06 | 120,789 | -0.33(-2.87%) |
May 13, 2010 | 11.59 | 11.59 | 11.17 | 11.39 | 64,640 | -0.29(-2.51%) |
May 12, 2010 | 11.06 | 11.79 | 10.91 | 11.68 | 113,721 | +0.70(+6.33%) |
May 11, 2010 | 10.98 | 11.21 | 10.49 | 10.99 | 94,767 | +0.45(+4.25%) |
May 10, 2010 | 10.27 | 10.56 | 10.12 | 10.54 | 137,835 | +0.83(+8.58%) |
May 07, 2010 | 10.08 | 10.50 | 9.673 | 9.707 | 149,790 | -0.41(-4.06%) |
May 06, 2010 | 10.24 | 10.93 | 9.765 | 10.12 | 145,552 | -0.22(-2.11%) |
May 05, 2010 | 10.41 | 10.48 | 10.06 | 10.34 | 261,805 | -0.09(-0.88%) |
May 04, 2010 | 10.28 | 10.50 | 10.20 | 10.43 | 301,864 | +0.01(+0.08%) |
May 03, 2010 | 10.82 | 10.82 | 10.03 | 10.42 | 253,191 | -0.40(-3.72%) |
Apr 30, 2010 | 11.07 | 11.07 | 10.60 | 10.82 | 255,025 | -0.22(-1.97%) |
Apr 29, 2010 | 11.25 | 11.25 | 10.47 | 11.04 | 167,777 | -0.14(-1.27%) |
Apr 28, 2010 | 11.32 | 11.45 | 11.16 | 11.18 | 42,216 | -0.13(-1.11%) |
Apr 27, 2010 | 11.65 | 11.70 | 11.30 | 11.31 | 74,999 | -0.36(-3.09%) |
Apr 26, 2010 | 11.71 | 11.81 | 11.62 | 11.67 | 67,585 | -0.03(-0.21%) |
Apr 23, 2010 | 12.06 | 12.06 | 11.62 | 11.69 | 82,235 | -0.01(-0.07%) |
Apr 22, 2010 | 11.88 | 11.98 | 11.52 | 11.70 | 269,358 | -0.31(-2.58%) |
Apr 21, 2010 | 11.62 | 12.17 | 11.62 | 12.01 | 32,549 | +0.12(+0.99%) |
Apr 20, 2010 | 11.80 | 12.09 | 11.74 | 11.89 | 58,004 | +0.16(+1.36%) |
Apr 19, 2010 | 12.22 | 12.26 | 11.66 | 11.73 | 172,915 | -0.50(-4.11%) |
Apr 16, 2010 | 12.33 | 12.35 | 12.15 | 12.24 | 81,421 | -0.09(-0.75%) |
Apr 15, 2010 | 12.35 | 12.40 | 12.17 | 12.33 | 119,851 | -0.02(-0.14%) |
Apr 14, 2010 | 12.46 | 12.55 | 12.18 | 12.35 | 128,128 | -0.03(-0.27%) |
Apr 13, 2010 | 12.14 | 12.59 | 12.11 | 12.38 | 206,227 | +0.21(+1.72%) |
Apr 12, 2010 | 12.14 | 12.25 | 11.95 | 12.17 | 56,492 | +0.06(+0.48%) |
Apr 09, 2010 | 11.88 | 12.37 | 11.62 | 12.11 | 76,954 | +0.23(+1.90%) |
Apr 08, 2010 | 12.09 | 12.14 | 11.64 | 11.88 | 100,048 | -0.20(-1.66%) |
Apr 07, 2010 | 12.24 | 12.47 | 11.98 | 12.09 | 137,637 | -0.23(-1.90%) |
Apr 06, 2010 | 11.39 | 12.35 | 11.33 | 12.32 | 166,056 | +0.91(+8.00%) |
Apr 05, 2010 | 11.44 | 11.71 | 11.31 | 11.41 | 224,042 | +0.02(+0.15%) |
Apr 01, 2010 | 11.42 | 11.39 | 11.39 | 11.39 | 62,207 | -0.01(-0.13%) |
Mar 31, 2010 | 11.57 | 11.66 | 11.17 | 11.40 | 3,144,485 | -0.13(-1.11%) |
Mar 30, 2010 | 11.62 | 11.77 | 11.44 | 11.53 | 178,905 | +0.02(+0.15%) |
Mar 29, 2010 | 11.81 | 11.81 | 11.47 | 11.52 | 81,151 | -0.12(-1.01%) |
Mar 26, 2010 | 11.82 | 11.92 | 11.48 | 11.63 | 113,244 | -0.08(-0.64%) |
Mar 25, 2010 | 12.13 | 12.27 | 11.71 | 11.71 | 114,262 | -0.43(-3.52%) |
Mar 24, 2010 | 12.25 | 12.32 | 12.07 | 12.14 | 77,503 | -0.12(-0.96%) |
Mar 23, 2010 | 12.09 | 12.49 | 12.04 | 12.25 | 149,167 | +0.12(+0.97%) |
Mar 22, 2010 | 12.16 | 12.27 | 11.89 | 12.14 | 102,495 | -0.02(-0.14%) |
Mar 19, 2010 | 12.19 | 12.21 | 11.52 | 12.15 | 186,123 | +0.08(+0.62%) |
Mar 18, 2010 | 11.96 | 12.24 | 11.40 | 12.08 | 147,743 | +0.12(+0.98%) |
Mar 17, 2010 | 11.98 | 12.20 | 11.52 | 11.96 | 192,663 | -0.04(-0.35%) |
Mar 16, 2010 | 11.73 | 12.08 | 11.68 | 12.00 | 349,493 | +0.24(+2.07%) |
Mar 15, 2010 | 11.47 | 12.14 | 11.20 | 11.76 | 272,089 | +0.95(+8.75%) |
Mar 12, 2010 | 10.86 | 11.00 | 10.62 | 10.81 | 120,927 | -0.05(-0.46%) |
Mar 11, 2010 | 10.80 | 10.97 | 10.54 | 10.86 | 155,188 | +0.27(+2.53%) |
Mar 10, 2010 | 10.54 | 10.64 | 10.39 | 10.59 | 66,610 | -0.01(-0.08%) |
Mar 09, 2010 | 10.64 | 10.96 | 10.47 | 10.60 | 117,629 | -0.03(-0.31%) |
Mar 08, 2010 | 11.04 | 11.04 | 10.39 | 10.64 | 54,270 | -0.37(-3.35%) |
Mar 05, 2010 | 11.32 | 11.34 | 10.86 | 11.01 | 140,106 | -0.23(-2.01%) |
Mar 04, 2010 | 11.19 | 11.23 | 10.93 | 11.23 | 105,374 | +0.13(+1.21%) |
Mar 03, 2010 | 11.22 | 11.37 | 11.03 | 11.10 | 47,699 | -0.25(-2.21%) |
Mar 02, 2010 | 11.06 | 11.35 | 10.95 | 11.35 | 159,150 | +0.21(+1.88%) |