Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2010 | 10.99 | 10.99 | 10.87 | 10.99 | 22,628 | +0.04(+0.37%) |
May 27, 2010 | 10.56 | 10.95 | 10.55 | 10.95 | 21,030 | +0.41(+3.89%) |
May 26, 2010 | 10.40 | 10.59 | 10.39 | 10.54 | 5,300 | +0.04(+0.38%) |
May 25, 2010 | 10.40 | 10.54 | 10.32 | 10.50 | 43,687 | +0.10(+0.96%) |
May 24, 2010 | 10.43 | 10.54 | 10.40 | 10.40 | 26,836 | -0.05(-0.49%) |
May 21, 2010 | 10.50 | 10.76 | 10.30 | 10.45 | 22,989 | -0.06(-0.56%) |
May 20, 2010 | 10.56 | 10.56 | 10.51 | 10.51 | 26,638 | -0.18(-1.68%) |
May 19, 2010 | 10.60 | 10.80 | 10.60 | 10.69 | 5,749 | +0.09(+0.85%) |
May 18, 2010 | 10.62 | 10.69 | 10.50 | 10.60 | 30,659 | +0.00(+0.00%) |
May 17, 2010 | 10.60 | 10.75 | 10.60 | 10.60 | 31,600 | +0.00(+0.00%) |
May 14, 2010 | 10.60 | 10.60 | 10.51 | 10.60 | 4,000 | -0.10(-0.93%) |
May 13, 2010 | 10.73 | 10.74 | 10.60 | 10.70 | 2,625 | -0.10(-0.93%) |
May 12, 2010 | 10.80 | 11.00 | 10.80 | 10.80 | 3,735 | -0.06(-0.55%) |
May 11, 2010 | 11.00 | 11.00 | 10.85 | 10.86 | 14,020 | -0.23(-2.07%) |
May 10, 2010 | 11.00 | 11.10 | 10.95 | 11.09 | 19,508 | +0.34(+3.16%) |
May 07, 2010 | 10.63 | 11.38 | 10.63 | 10.75 | 3,386 | -0.10(-0.92%) |
May 06, 2010 | 11.20 | 11.20 | 10.68 | 10.85 | 9,630 | -0.35(-3.13%) |
May 05, 2010 | 11.30 | 11.30 | 11.20 | 11.20 | 4,011 | -0.20(-1.75%) |
May 04, 2010 | 11.58 | 11.58 | 11.30 | 11.40 | 6,655 | -0.10(-0.87%) |
May 03, 2010 | 11.52 | 11.52 | 11.50 | 11.50 | 9,665 | +0.20(+1.77%) |
Apr 30, 2010 | 11.80 | 11.85 | 11.30 | 11.30 | 9,528 | -0.55(-4.64%) |
Apr 29, 2010 | 12.10 | 12.10 | 11.85 | 11.85 | 19,272 | -0.00(-0.00%) |
Apr 28, 2010 | 11.28 | 11.95 | 11.28 | 11.85 | 20,826 | -0.19(-1.58%) |
Apr 27, 2010 | 11.91 | 12.04 | 11.91 | 12.04 | 5,284 | +0.04(+0.33%) |
Apr 26, 2010 | 12.12 | 12.14 | 12.00 | 12.00 | 7,782 | -0.14(-1.15%) |
Apr 23, 2010 | 12.06 | 12.14 | 12.00 | 12.14 | 3,033 | +0.14(+1.17%) |
Apr 22, 2010 | 12.00 | 12.12 | 11.90 | 12.00 | 3,628 | +0.00(+0.00%) |
Apr 21, 2010 | 12.08 | 12.08 | 12.00 | 12.00 | 5,567 | +0.10(+0.84%) |
Apr 20, 2010 | 11.92 | 12.01 | 11.85 | 11.90 | 13,791 | +0.04(+0.34%) |
Apr 19, 2010 | 11.51 | 11.86 | 11.40 | 11.86 | 14,477 | +0.38(+3.31%) |
Apr 16, 2010 | 11.44 | 11.55 | 11.15 | 11.48 | 11,972 | +0.12(+1.07%) |
Apr 15, 2010 | 11.17 | 11.41 | 10.99 | 11.36 | 9,541 | +0.32(+2.88%) |
Apr 14, 2010 | 10.91 | 11.16 | 10.69 | 11.04 | 17,000 | +0.24(+2.22%) |
Apr 13, 2010 | 11.31 | 11.40 | 10.78 | 10.80 | 7,872 | -0.56(-4.93%) |
Apr 12, 2010 | 13.04 | 13.04 | 10.74 | 11.36 | 19,912 | +0.61(+5.68%) |
Apr 09, 2010 | 10.50 | 10.75 | 10.45 | 10.75 | 5,450 | +0.25(+2.38%) |
Apr 08, 2010 | 10.65 | 10.65 | 10.50 | 10.50 | 2,100 | -0.17(-1.59%) |
Apr 07, 2010 | 10.59 | 10.71 | 10.59 | 10.67 | 1,700 | +0.15(+1.38%) |
Apr 06, 2010 | 10.32 | 10.55 | 10.32 | 10.52 | 4,994 | -0.08(-0.71%) |
Apr 05, 2010 | 10.52 | 10.64 | 10.21 | 10.60 | 14,521 | -0.04(-0.38%) |
Apr 01, 2010 | 10.88 | 10.64 | 10.64 | 10.64 | 9,400 | -0.31(-2.83%) |
Mar 31, 2010 | 10.44 | 11.30 | 10.44 | 10.95 | 7,155 | -0.36(-3.18%) |
Mar 30, 2010 | 11.43 | 11.43 | 11.31 | 11.31 | 2,681 | -0.12(-1.05%) |
Mar 29, 2010 | 11.50 | 11.55 | 11.15 | 11.43 | 17,649 | +0.08(+0.71%) |
Mar 26, 2010 | 11.39 | 11.52 | 11.35 | 11.35 | 3,910 | +0.07(+0.62%) |
Mar 25, 2010 | 11.00 | 11.50 | 11.00 | 11.28 | 4,040 | -0.02(-0.18%) |
Mar 24, 2010 | 11.40 | 11.40 | 11.30 | 11.30 | 777 | -0.10(-0.88%) |
Mar 23, 2010 | 11.40 | 11.40 | 11.30 | 11.40 | 600 | +0.12(+1.06%) |
Mar 22, 2010 | 11.33 | 11.43 | 11.28 | 11.28 | 5,030 | -0.06(-0.53%) |
Mar 19, 2010 | 11.33 | 11.34 | 11.25 | 11.34 | 2,472 | +0.04(+0.35%) |
Mar 18, 2010 | 11.40 | 11.40 | 11.30 | 11.30 | 2,900 | -0.10(-0.88%) |
Mar 17, 2010 | 11.51 | 11.51 | 11.40 | 11.40 | 4,513 | -0.11(-0.91%) |
Mar 16, 2010 | 11.59 | 11.65 | 11.43 | 11.51 | 6,600 | -0.01(-0.04%) |
Mar 15, 2010 | 11.53 | 11.53 | 11.51 | 11.51 | 5,633 | -0.04(-0.34%) |
Mar 12, 2010 | 11.15 | 11.55 | 11.15 | 11.55 | 13,500 | +0.40(+3.59%) |
Mar 11, 2010 | 11.10 | 11.19 | 11.10 | 11.15 | 2,100 | +0.12(+1.04%) |
Mar 10, 2010 | 11.38 | 11.38 | 11.00 | 11.04 | 4,779 | -0.30(-2.69%) |
Mar 09, 2010 | 11.38 | 11.38 | 11.26 | 11.34 | 2,175 | -0.16(-1.39%) |
Mar 08, 2010 | 11.31 | 11.73 | 10.90 | 11.50 | 32,534 | +0.81(+7.58%) |
Mar 05, 2010 | 10.44 | 10.93 | 10.35 | 10.69 | 13,182 | +0.32(+3.09%) |
Mar 04, 2010 | 10.65 | 10.65 | 10.25 | 10.37 | 12,467 | -0.24(-2.26%) |
Mar 03, 2010 | 10.65 | 10.74 | 10.60 | 10.61 | 4,172 | -0.04(-0.38%) |
Mar 02, 2010 | 10.27 | 11.12 | 10.27 | 10.65 | 15,991 | +0.26(+2.50%) |