Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2010 | 11.12 | 11.23 | 11.23 | 11.23 | 1,600 | -0.17(-1.49%) |
May 27, 2010 | 11.02 | 11.74 | 11.02 | 11.40 | 6,914 | +0.39(+3.54%) |
May 26, 2010 | 10.75 | 11.09 | 10.75 | 11.01 | 600 | +0.41(+3.87%) |
May 25, 2010 | 10.08 | 10.60 | 10.08 | 10.60 | 5,886 | -0.19(-1.76%) |
May 24, 2010 | 10.30 | 10.79 | 10.26 | 10.79 | 1,460 | +0.42(+4.05%) |
May 21, 2010 | 10.12 | 10.40 | 10.12 | 10.37 | 2,712 | -0.27(-2.54%) |
May 20, 2010 | 10.90 | 10.90 | 10.51 | 10.64 | 5,640 | -0.61(-5.42%) |
May 19, 2010 | 11.34 | 11.63 | 11.25 | 11.25 | 3,400 | -0.71(-5.94%) |
May 18, 2010 | 12.00 | 12.00 | 11.75 | 11.96 | 1,600 | -0.04(-0.33%) |
May 17, 2010 | 12.05 | 12.05 | 11.75 | 12.00 | 2,312 | +0.35(+3.00%) |
May 14, 2010 | 11.65 | 11.78 | 11.30 | 11.65 | 2,800 | +0.35(+3.10%) |
May 13, 2010 | 12.17 | 12.17 | 11.30 | 11.30 | 5,786 | -1.07(-8.65%) |
May 12, 2010 | 13.60 | 13.60 | 12.00 | 12.37 | 25,212 | -0.93(-6.99%) |
May 11, 2010 | 13.25 | 13.31 | 13.20 | 13.30 | 3,890 | +0.00(+0.00%) |
May 10, 2010 | 13.04 | 13.30 | 12.98 | 13.30 | 512 | +0.74(+5.89%) |
May 07, 2010 | 12.33 | 12.67 | 12.32 | 12.56 | 2,100 | +0.24(+1.95%) |
May 06, 2010 | 12.02 | 12.39 | 11.97 | 12.32 | 7,528 | +0.32(+2.67%) |
May 05, 2010 | 12.14 | 12.50 | 12.00 | 12.00 | 13,560 | -0.59(-4.69%) |
May 04, 2010 | 13.85 | 13.86 | 12.59 | 12.59 | 11,061 | -1.36(-9.72%) |
May 03, 2010 | 13.85 | 13.99 | 13.51 | 13.95 | 4,612 | +0.10(+0.69%) |
Apr 30, 2010 | 13.90 | 14.28 | 13.85 | 13.85 | 6,500 | +0.02(+0.14%) |
Apr 29, 2010 | 14.10 | 14.19 | 13.35 | 13.83 | 5,074 | -0.14(-1.00%) |
Apr 28, 2010 | 15.00 | 15.05 | 13.97 | 13.97 | 5,405 | -1.07(-7.12%) |
Apr 27, 2010 | 15.36 | 15.59 | 15.01 | 15.04 | 2,048 | -0.13(-0.86%) |
Apr 26, 2010 | 14.77 | 15.17 | 14.67 | 15.17 | 6,723 | +0.44(+2.99%) |
Apr 23, 2010 | 14.50 | 14.87 | 14.50 | 14.73 | 5,986 | +0.43(+3.01%) |
Apr 22, 2010 | 13.80 | 14.30 | 13.80 | 14.30 | 5,400 | +0.11(+0.78%) |
Apr 21, 2010 | 14.61 | 14.65 | 14.10 | 14.19 | 5,124 | -0.54(-3.63%) |
Apr 20, 2010 | 14.95 | 14.95 | 14.55 | 14.72 | 1,800 | +0.28(+1.90%) |
Apr 19, 2010 | 16.17 | 16.17 | 14.30 | 14.45 | 3,814 | -1.54(-9.63%) |
Apr 16, 2010 | 16.55 | 16.55 | 15.79 | 15.99 | 4,955 | -0.62(-3.73%) |
Apr 15, 2010 | 16.00 | 16.74 | 15.75 | 16.61 | 3,400 | +0.49(+3.04%) |
Apr 14, 2010 | 15.80 | 16.15 | 15.66 | 16.12 | 2,050 | +0.46(+2.94%) |
Apr 13, 2010 | 16.05 | 16.05 | 15.45 | 15.66 | 4,238 | -0.01(-0.06%) |
Apr 12, 2010 | 15.52 | 15.67 | 15.26 | 15.67 | 4,350 | -0.08(-0.51%) |
Apr 09, 2010 | 16.10 | 16.10 | 15.75 | 15.75 | 650 | -0.35(-2.18%) |
Apr 08, 2010 | 16.79 | 16.79 | 16.10 | 16.10 | 2,425 | -0.69(-4.11%) |
Apr 06, 2010 | 16.79 | 16.79 | 16.79 | 16.79 | 0 | -0.21(-1.24%) |
Apr 05, 2010 | 17.07 | 17.07 | 16.63 | 17.00 | 13,027 | -0.25(-1.45%) |
Apr 01, 2010 | 17.20 | 17.25 | 17.25 | 17.25 | 13,800 | +0.18(+1.05%) |
Mar 31, 2010 | 16.83 | 17.07 | 16.43 | 17.07 | 5,000 | +0.02(+0.12%) |
Mar 30, 2010 | 17.09 | 17.34 | 17.03 | 17.05 | 3,127 | +0.07(+0.41%) |
Mar 29, 2010 | 16.97 | 17.13 | 16.95 | 16.98 | 13,256 | +0.39(+2.35%) |
Mar 26, 2010 | 16.75 | 16.75 | 16.35 | 16.59 | 2,293 | +0.09(+0.55%) |
Mar 25, 2010 | 16.50 | 16.50 | 16.34 | 16.50 | 4,300 | +0.00(+0.00%) |
Mar 24, 2010 | 16.50 | 16.60 | 16.01 | 16.50 | 3,478 | -0.09(-0.54%) |
Mar 23, 2010 | 16.62 | 16.62 | 16.59 | 16.59 | 300 | -0.39(-2.30%) |
Mar 22, 2010 | 16.61 | 17.00 | 16.61 | 16.98 | 8,000 | -0.07(-0.41%) |
Mar 19, 2010 | 16.00 | 17.05 | 15.99 | 17.05 | 6,075 | +1.05(+6.56%) |
Mar 18, 2010 | 15.88 | 16.24 | 15.88 | 16.00 | 4,681 | +0.30(+1.91%) |
Mar 17, 2010 | 15.96 | 15.96 | 15.44 | 15.70 | 5,000 | -0.10(-0.63%) |
Mar 16, 2010 | 15.74 | 16.00 | 15.73 | 15.80 | 2,067 | +0.03(+0.21%) |
Mar 15, 2010 | 15.64 | 15.80 | 15.64 | 15.77 | 5,765 | +0.16(+1.00%) |
Mar 12, 2010 | 15.34 | 15.70 | 15.34 | 15.61 | 1,500 | -0.12(-0.76%) |
Mar 11, 2010 | 15.25 | 15.73 | 15.00 | 15.73 | 6,900 | -0.02(-0.13%) |
Mar 10, 2010 | 15.48 | 15.75 | 15.29 | 15.75 | 4,629 | +0.28(+1.81%) |
Mar 09, 2010 | 15.11 | 15.47 | 15.00 | 15.47 | 3,145 | -0.12(-0.77%) |
Mar 08, 2010 | 15.48 | 15.75 | 15.35 | 15.59 | 9,065 | -0.02(-0.13%) |
Mar 05, 2010 | 15.50 | 15.61 | 15.13 | 15.61 | 6,900 | +0.15(+0.97%) |
Mar 04, 2010 | 14.63 | 15.46 | 14.63 | 15.46 | 11,328 | +0.99(+6.81%) |
Mar 03, 2010 | 14.61 | 14.61 | 14.47 | 14.47 | 1,088 | -0.13(-0.91%) |
Mar 02, 2010 | 14.22 | 14.65 | 14.22 | 14.61 | 10,056 | +0.22(+1.51%) |