Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2010 | 10.38 | 10.71 | 10.27 | 10.38 | 244,590 | -0.29(-2.73%) |
May 27, 2010 | 10.65 | 10.81 | 10.31 | 10.67 | 339,702 | +0.36(+3.46%) |
May 26, 2010 | 10.32 | 10.74 | 10.07 | 10.32 | 1,268 | +0.19(+1.86%) |
May 25, 2010 | 9.678 | 10.21 | 9.218 | 10.13 | 393,354 | +0.16(+1.60%) |
May 24, 2010 | 9.979 | 10.27 | 9.781 | 9.969 | 362,552 | -0.06(-0.56%) |
May 21, 2010 | 9.556 | 10.14 | 9.161 | 10.03 | 508,488 | +0.30(+3.09%) |
May 20, 2010 | 9.490 | 9.875 | 9.434 | 9.725 | 543,098 | -0.31(-3.09%) |
May 19, 2010 | 10.26 | 10.47 | 9.932 | 10.04 | 473,670 | -0.26(-2.55%) |
May 18, 2010 | 10.54 | 10.76 | 10.24 | 10.30 | 851 | -0.05(-0.45%) |
May 17, 2010 | 10.25 | 10.51 | 9.969 | 10.35 | 442,452 | +0.11(+1.10%) |
May 14, 2010 | 10.23 | 10.67 | 10.15 | 10.23 | 436,763 | -0.51(-4.72%) |
May 13, 2010 | 10.81 | 11.05 | 10.59 | 10.74 | 252,621 | +0.04(+0.35%) |
May 12, 2010 | 10.17 | 10.76 | 10.05 | 10.70 | 567,642 | +0.55(+5.46%) |
May 11, 2010 | 10.25 | 10.34 | 10.13 | 10.15 | 582,651 | +0.23(+2.27%) |
May 10, 2010 | 10.27 | 10.28 | 9.913 | 9.922 | 660,699 | +0.00(+0.00%) |
May 07, 2010 | 9.913 | 10.39 | 9.772 | 9.922 | 578,731 | -0.10(-1.03%) |
May 06, 2010 | 11.30 | 11.32 | 9.584 | 10.03 | 1,127,053 | -1.44(-12.54%) |
May 05, 2010 | 11.34 | 11.71 | 11.25 | 11.46 | 361,135 | -0.07(-0.57%) |
May 04, 2010 | 12.00 | 12.05 | 11.45 | 11.53 | 253,443 | -0.70(-5.69%) |
May 03, 2010 | 12.24 | 12.49 | 12.03 | 12.22 | 234,602 | +0.10(+0.85%) |
Apr 30, 2010 | 12.61 | 12.82 | 12.12 | 12.12 | 394,920 | -0.46(-3.66%) |
Apr 29, 2010 | 11.97 | 13.15 | 11.81 | 12.58 | 587,842 | +0.74(+6.27%) |
Apr 28, 2010 | 12.12 | 12.25 | 11.72 | 11.84 | 189,775 | -0.16(-1.33%) |
Apr 27, 2010 | 12.66 | 12.66 | 11.92 | 12.00 | 224,852 | -0.57(-4.56%) |
Apr 26, 2010 | 12.68 | 12.68 | 12.37 | 12.57 | 202,363 | -0.02(-0.15%) |
Apr 23, 2010 | 12.64 | 12.64 | 12.40 | 12.59 | 170,360 | +0.00(+0.00%) |
Apr 22, 2010 | 11.94 | 12.67 | 11.78 | 12.59 | 217,356 | +0.56(+4.69%) |
Apr 21, 2010 | 11.76 | 12.03 | 11.65 | 12.03 | 242,187 | +0.32(+2.73%) |
Apr 20, 2010 | 11.70 | 11.85 | 11.48 | 11.71 | 175,492 | +0.02(+0.16%) |
Apr 19, 2010 | 11.92 | 11.96 | 11.30 | 11.69 | 254,551 | -0.33(-2.74%) |
Apr 16, 2010 | 12.17 | 12.31 | 11.81 | 12.02 | 300,721 | -0.16(-1.31%) |
Apr 15, 2010 | 11.72 | 12.23 | 11.72 | 12.18 | 281,317 | +0.43(+3.68%) |
Apr 14, 2010 | 11.39 | 11.84 | 11.39 | 11.75 | 211,433 | +0.36(+3.14%) |
Apr 13, 2010 | 11.32 | 11.41 | 11.28 | 11.39 | 140,885 | +0.09(+0.83%) |
Apr 12, 2010 | 11.35 | 11.36 | 11.25 | 11.29 | 155,474 | +0.01(+0.08%) |
Apr 09, 2010 | 11.12 | 11.32 | 11.12 | 11.28 | 173,640 | +0.20(+1.78%) |
Apr 08, 2010 | 11.35 | 11.37 | 11.05 | 11.09 | 251,267 | -0.25(-2.24%) |
Apr 07, 2010 | 11.82 | 11.84 | 11.28 | 11.34 | 316,854 | -0.45(-3.83%) |
Apr 06, 2010 | 11.80 | 11.95 | 11.65 | 11.79 | 212,284 | +0.10(+0.88%) |
Apr 05, 2010 | 11.50 | 11.80 | 11.48 | 11.69 | 439,598 | +0.33(+2.90%) |
Apr 01, 2010 | 11.28 | 11.36 | 11.36 | 11.36 | 316,725 | +0.21(+1.85%) |
Mar 31, 2010 | 11.23 | 11.46 | 11.07 | 11.15 | 303,569 | -0.08(-0.67%) |
Mar 30, 2010 | 11.28 | 11.51 | 11.18 | 11.23 | 211,510 | -0.05(-0.42%) |
Mar 29, 2010 | 11.25 | 11.49 | 11.25 | 11.28 | 215,966 | +0.00(+0.00%) |
Mar 26, 2010 | 11.54 | 11.56 | 11.22 | 11.28 | 166,958 | -0.09(-0.83%) |
Mar 25, 2010 | 11.60 | 11.74 | 11.34 | 11.37 | 205,268 | -0.23(-2.02%) |
Mar 24, 2010 | 11.46 | 11.62 | 11.40 | 11.60 | 261,026 | +0.14(+1.23%) |
Mar 23, 2010 | 11.49 | 11.50 | 11.35 | 11.46 | 192,722 | +0.00(+0.00%) |
Mar 22, 2010 | 11.00 | 11.52 | 10.99 | 11.46 | 155,835 | +0.38(+3.39%) |
Mar 19, 2010 | 11.53 | 11.59 | 11.00 | 11.09 | 340,108 | -0.43(-3.75%) |
Mar 18, 2010 | 11.61 | 11.75 | 11.42 | 11.52 | 210,741 | -0.03(-0.24%) |
Mar 17, 2010 | 11.35 | 11.73 | 11.34 | 11.55 | 383,483 | +0.29(+2.59%) |
Mar 16, 2010 | 10.65 | 11.42 | 10.65 | 11.26 | 366,965 | +0.69(+6.49%) |
Mar 15, 2010 | 10.60 | 10.65 | 10.55 | 10.57 | 331,501 | -0.24(-2.26%) |
Mar 12, 2010 | 10.94 | 11.04 | 10.72 | 10.81 | 264,757 | -0.01(-0.09%) |
Mar 11, 2010 | 10.41 | 10.84 | 10.37 | 10.82 | 381,635 | +0.33(+3.13%) |
Mar 10, 2010 | 10.36 | 10.69 | 10.30 | 10.50 | 289,903 | +0.09(+0.90%) |
Mar 09, 2010 | 10.73 | 10.77 | 10.35 | 10.40 | 392,881 | -0.40(-3.74%) |
Mar 08, 2010 | 9.904 | 10.82 | 9.904 | 10.81 | 530,633 | +0.93(+9.42%) |
Mar 05, 2010 | 9.575 | 10.04 | 9.575 | 9.875 | 358,408 | +0.38(+3.96%) |
Mar 04, 2010 | 9.443 | 9.546 | 9.340 | 9.499 | 331,843 | +0.10(+1.10%) |
Mar 03, 2010 | 8.908 | 9.453 | 8.616 | 9.396 | 480,604 | +0.54(+6.14%) |
Mar 02, 2010 | 8.785 | 9.265 | 8.748 | 8.852 | 324,468 | +0.11(+1.30%) |