Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2010 | 10.26 | 10.38 | 10.19 | 10.19 | 53,221 | -0.07(-0.68%) |
May 27, 2010 | 10.15 | 10.36 | 10.11 | 10.26 | 97,995 | +0.39(+3.95%) |
May 26, 2010 | 10.03 | 10.12 | 9.820 | 9.870 | 133,979 | -0.08(-0.80%) |
May 25, 2010 | 9.630 | 9.970 | 9.630 | 9.950 | 321,133 | -0.11(-1.09%) |
May 24, 2010 | 10.06 | 10.25 | 10.06 | 10.06 | 75,843 | -0.14(-1.37%) |
May 21, 2010 | 9.860 | 10.24 | 9.860 | 10.20 | 105,772 | +0.14(+1.39%) |
May 20, 2010 | 10.04 | 10.33 | 9.890 | 10.06 | 131,952 | -0.30(-2.90%) |
May 19, 2010 | 10.27 | 10.39 | 10.20 | 10.36 | 194,998 | +0.06(+0.58%) |
May 18, 2010 | 10.55 | 10.59 | 10.25 | 10.30 | 102,242 | -0.32(-3.01%) |
May 17, 2010 | 10.35 | 10.65 | 10.25 | 10.62 | 254,598 | +0.15(+1.43%) |
May 14, 2010 | 10.69 | 10.71 | 10.25 | 10.47 | 113,860 | -0.32(-2.97%) |
May 13, 2010 | 10.80 | 10.93 | 10.76 | 10.79 | 115,000 | -0.17(-1.55%) |
May 12, 2010 | 10.90 | 11.01 | 10.85 | 10.96 | 64,304 | +0.08(+0.74%) |
May 11, 2010 | 10.88 | 10.97 | 10.78 | 10.88 | 74,568 | +0.01(+0.09%) |
May 10, 2010 | 10.91 | 10.95 | 10.85 | 10.87 | 127,646 | +0.73(+7.20%) |
May 07, 2010 | 10.42 | 10.46 | 10.00 | 10.14 | 212,398 | -0.31(-2.97%) |
May 06, 2010 | 10.61 | 10.77 | 10.00 | 10.45 | 52,603 | -0.23(-2.15%) |
May 05, 2010 | 10.78 | 10.84 | 10.68 | 10.68 | 30,590 | -0.33(-3.00%) |
May 04, 2010 | 11.05 | 11.12 | 10.97 | 11.01 | 89,172 | -0.74(-6.30%) |
May 03, 2010 | 11.59 | 11.80 | 11.56 | 11.75 | 171,091 | +0.12(+1.03%) |
Apr 30, 2010 | 11.82 | 11.91 | 11.62 | 11.63 | 91,987 | -0.09(-0.77%) |
Apr 29, 2010 | 11.62 | 11.79 | 11.61 | 11.72 | 214,967 | +0.39(+3.44%) |
Apr 28, 2010 | 11.46 | 11.51 | 11.20 | 11.33 | 86,770 | -0.22(-1.90%) |
Apr 27, 2010 | 11.77 | 11.91 | 11.55 | 11.55 | 145,589 | -0.45(-3.75%) |
Apr 26, 2010 | 11.96 | 12.10 | 11.95 | 12.00 | 196,393 | +0.08(+0.67%) |
Apr 23, 2010 | 11.79 | 12.02 | 11.79 | 11.92 | 112,010 | +0.12(+1.02%) |
Apr 22, 2010 | 11.91 | 11.95 | 11.80 | 11.80 | 403,635 | -0.20(-1.67%) |
Apr 21, 2010 | 12.05 | 12.11 | 11.96 | 12.00 | 63,848 | -0.11(-0.91%) |
Apr 20, 2010 | 12.18 | 12.18 | 12.10 | 12.11 | 31,327 | -0.06(-0.49%) |
Apr 19, 2010 | 12.08 | 12.19 | 12.04 | 12.17 | 209,964 | -0.13(-1.06%) |
Apr 16, 2010 | 12.37 | 12.48 | 12.19 | 12.30 | 111,492 | -0.05(-0.40%) |
Apr 15, 2010 | 12.40 | 12.49 | 12.30 | 12.35 | 163,039 | -0.37(-2.91%) |
Apr 14, 2010 | 12.51 | 12.82 | 12.51 | 12.72 | 134,391 | +0.19(+1.52%) |
Apr 13, 2010 | 12.67 | 12.72 | 12.48 | 12.53 | 79,840 | +0.07(+0.56%) |
Apr 12, 2010 | 12.43 | 12.53 | 12.37 | 12.46 | 84,428 | +0.13(+1.05%) |
Apr 09, 2010 | 12.17 | 12.37 | 12.17 | 12.33 | 121,160 | +0.11(+0.90%) |
Apr 08, 2010 | 12.08 | 12.23 | 12.08 | 12.22 | 20,993 | +0.18(+1.50%) |
Apr 07, 2010 | 12.11 | 12.18 | 12.03 | 12.04 | 102,309 | -0.09(-0.74%) |
Apr 06, 2010 | 12.07 | 12.18 | 12.05 | 12.13 | 54,833 | -0.08(-0.66%) |
Apr 05, 2010 | 12.30 | 12.30 | 12.15 | 12.21 | 41,399 | -0.01(-0.08%) |
Apr 01, 2010 | 12.22 | 12.22 | 12.22 | 0 | +0.27(+2.26%) | |
Mar 31, 2010 | 12.02 | 12.05 | 11.94 | 11.95 | 78,185 | +0.03(+0.25%) |
Mar 30, 2010 | 11.92 | 12.02 | 11.86 | 11.92 | 180,361 | +0.17(+1.45%) |
Mar 29, 2010 | 11.82 | 11.87 | 11.75 | 11.75 | 172,877 | +0.28(+2.44%) |
Mar 26, 2010 | 11.45 | 11.68 | 11.45 | 11.47 | 133,027 | +0.03(+0.26%) |
Mar 25, 2010 | 11.56 | 11.64 | 11.44 | 11.44 | 93,910 | -0.06(-0.52%) |
Mar 24, 2010 | 11.50 | 11.53 | 11.43 | 11.50 | 60,992 | -0.20(-1.71%) |
Mar 23, 2010 | 11.67 | 11.79 | 11.65 | 11.70 | 132,135 | -0.02(-0.17%) |
Mar 22, 2010 | 11.58 | 11.85 | 11.58 | 11.72 | 176,204 | -0.10(-0.85%) |
Mar 19, 2010 | 11.89 | 11.90 | 11.74 | 11.82 | 50,757 | -0.07(-0.59%) |
Mar 18, 2010 | 11.95 | 11.99 | 11.81 | 11.89 | 56,860 | -0.11(-0.92%) |
Mar 17, 2010 | 12.02 | 12.06 | 11.99 | 12.00 | 40,491 | -0.12(-0.99%) |
Mar 16, 2010 | 11.92 | 12.12 | 11.92 | 12.12 | 58,948 | +0.22(+1.85%) |
Mar 15, 2010 | 11.89 | 11.95 | 11.87 | 11.90 | 101,391 | -0.12(-1.00%) |
Mar 12, 2010 | 12.12 | 12.12 | 12.00 | 12.02 | 28,351 | -0.01(-0.08%) |
Mar 11, 2010 | 12.02 | 12.10 | 11.97 | 12.03 | 153,377 | +0.02(+0.17%) |
Mar 10, 2010 | 11.99 | 12.08 | 11.99 | 12.01 | 57,721 | -0.05(-0.41%) |
Mar 09, 2010 | 11.94 | 12.08 | 11.94 | 12.06 | 33,692 | +0.06(+0.50%) |
Mar 08, 2010 | 12.10 | 12.10 | 11.95 | 12.00 | 94,396 | -0.02(-0.17%) |
Mar 05, 2010 | 11.86 | 12.06 | 11.80 | 12.02 | 80,509 | +0.24(+2.04%) |
Mar 04, 2010 | 11.88 | 11.90 | 11.69 | 11.78 | 160,453 | -0.09(-0.76%) |
Mar 03, 2010 | 11.83 | 11.96 | 11.82 | 11.87 | 77,967 | +0.06(+0.51%) |
Mar 02, 2010 | 11.85 | 11.90 | 11.76 | 11.81 | 51,957 | +0.12(+1.03%) |