Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2010 | 10.73 | 10.94 | 10.67 | 10.73 | 290,693 | -0.21(-1.92%) |
May 27, 2010 | 10.58 | 10.94 | 10.45 | 10.94 | 381,744 | +0.60(+5.80%) |
May 26, 2010 | 10.34 | 10.56 | 10.21 | 10.34 | 3,185 | +0.05(+0.47%) |
May 25, 2010 | 10.01 | 10.39 | 9.729 | 10.29 | 765,633 | +0.02(+0.18%) |
May 24, 2010 | 10.43 | 10.43 | 10.14 | 10.28 | 595,093 | -0.11(-1.10%) |
May 21, 2010 | 9.879 | 10.41 | 9.753 | 10.39 | 849,751 | +0.34(+3.34%) |
May 20, 2010 | 10.10 | 10.34 | 10.04 | 10.05 | 3,501 | -0.51(-4.83%) |
May 19, 2010 | 10.68 | 10.92 | 10.47 | 10.56 | 653,616 | -0.17(-1.62%) |
May 18, 2010 | 11.15 | 11.20 | 10.66 | 10.74 | 684,960 | -0.26(-2.40%) |
May 17, 2010 | 10.92 | 11.07 | 10.59 | 11.00 | 482,586 | +0.12(+1.10%) |
May 14, 2010 | 10.88 | 11.13 | 10.74 | 10.88 | 654,824 | -0.34(-3.05%) |
May 13, 2010 | 11.41 | 11.47 | 11.18 | 11.22 | 681,857 | -0.24(-2.09%) |
May 12, 2010 | 11.20 | 11.47 | 11.11 | 11.46 | 605,373 | +0.31(+2.74%) |
May 11, 2010 | 11.19 | 11.34 | 11.08 | 11.16 | 333 | +0.04(+0.32%) |
May 10, 2010 | 10.85 | 11.16 | 10.83 | 11.12 | 755,730 | +0.77(+7.42%) |
May 07, 2010 | 10.52 | 10.62 | 10.15 | 10.35 | 913,653 | -0.19(-1.82%) |
May 06, 2010 | 10.77 | 10.82 | 9.867 | 10.54 | 675,972 | -0.28(-2.60%) |
May 05, 2010 | 10.95 | 11.05 | 10.81 | 10.83 | 745,264 | -0.42(-3.73%) |
May 04, 2010 | 11.38 | 11.46 | 11.14 | 11.25 | 786,269 | -0.58(-4.87%) |
May 03, 2010 | 11.49 | 11.85 | 11.49 | 11.82 | 583,208 | +0.38(+3.30%) |
Apr 30, 2010 | 11.88 | 11.88 | 11.44 | 11.44 | 469,537 | -0.43(-3.59%) |
Apr 29, 2010 | 11.40 | 11.88 | 11.38 | 11.87 | 593,701 | +0.50(+4.43%) |
Apr 28, 2010 | 11.29 | 11.38 | 11.14 | 11.37 | 398,069 | +0.17(+1.55%) |
Apr 27, 2010 | 11.55 | 11.65 | 11.17 | 11.19 | 826,376 | -0.44(-3.77%) |
Apr 26, 2010 | 11.47 | 11.71 | 11.41 | 11.63 | 417,023 | +0.16(+1.41%) |
Apr 23, 2010 | 11.20 | 11.48 | 11.08 | 11.47 | 456,606 | +0.26(+2.30%) |
Apr 22, 2010 | 11.00 | 11.22 | 10.97 | 11.21 | 271,649 | +0.06(+0.54%) |
Apr 21, 2010 | 10.90 | 11.16 | 10.77 | 11.15 | 792,224 | +0.23(+2.14%) |
Apr 20, 2010 | 10.85 | 10.95 | 10.81 | 10.92 | 398,221 | +0.06(+0.55%) |
Apr 19, 2010 | 10.71 | 10.93 | 10.63 | 10.86 | 306,767 | +0.07(+0.61%) |
Apr 16, 2010 | 10.95 | 11.03 | 10.77 | 10.79 | 729,351 | -0.16(-1.43%) |
Apr 15, 2010 | 11.22 | 11.25 | 10.95 | 10.95 | 807,807 | -0.34(-2.98%) |
Apr 14, 2010 | 11.21 | 11.28 | 11.16 | 11.28 | 528,256 | +0.06(+0.53%) |
Apr 13, 2010 | 10.92 | 11.23 | 10.88 | 11.22 | 645,968 | +0.27(+2.46%) |
Apr 12, 2010 | 11.03 | 11.05 | 10.86 | 10.95 | 200,101 | -0.04(-0.38%) |
Apr 09, 2010 | 10.86 | 11.00 | 10.75 | 10.99 | 211,500 | +0.14(+1.27%) |
Apr 08, 2010 | 10.92 | 10.98 | 10.83 | 10.86 | 335,969 | -0.13(-1.15%) |
Apr 07, 2010 | 11.04 | 11.11 | 10.91 | 10.98 | 313,531 | -0.11(-0.97%) |
Apr 06, 2010 | 10.96 | 11.09 | 10.92 | 11.09 | 470,317 | +0.13(+1.15%) |
Apr 05, 2010 | 10.78 | 11.01 | 10.77 | 10.96 | 470,894 | +0.19(+1.78%) |
Apr 01, 2010 | 10.78 | 10.77 | 10.77 | 10.77 | 260,076 | +0.06(+0.56%) |
Mar 31, 2010 | 10.83 | 10.92 | 10.71 | 10.71 | 477,302 | -0.14(-1.27%) |
Mar 30, 2010 | 10.77 | 10.88 | 10.74 | 10.85 | 216,893 | +0.11(+1.00%) |
Mar 29, 2010 | 10.92 | 10.92 | 10.64 | 10.74 | 295,509 | -0.07(-0.66%) |
Mar 26, 2010 | 10.84 | 10.93 | 10.74 | 10.81 | 397,908 | +0.05(+0.50%) |
Mar 25, 2010 | 10.66 | 10.89 | 10.66 | 10.76 | 396,131 | +0.15(+1.46%) |
Mar 24, 2010 | 10.60 | 10.68 | 10.55 | 10.61 | 433,783 | -0.05(-0.45%) |
Mar 23, 2010 | 10.60 | 10.70 | 10.48 | 10.65 | 435,797 | -0.09(-0.83%) |
Mar 22, 2010 | 10.60 | 10.76 | 10.59 | 10.74 | 471,237 | +0.07(+0.61%) |
Mar 19, 2010 | 10.79 | 10.79 | 10.57 | 10.68 | 343,410 | -0.11(-1.05%) |
Mar 18, 2010 | 10.82 | 10.87 | 10.77 | 10.79 | 220,622 | -0.01(-0.11%) |
Mar 17, 2010 | 10.63 | 10.81 | 10.56 | 10.80 | 433,471 | +0.17(+1.62%) |
Mar 16, 2010 | 10.43 | 10.64 | 10.36 | 10.63 | 490,904 | +0.21(+1.99%) |
Mar 15, 2010 | 10.37 | 10.46 | 10.35 | 10.42 | 593,267 | -0.05(-0.45%) |
Mar 12, 2010 | 10.43 | 10.56 | 10.39 | 10.47 | 869,959 | +0.01(+0.06%) |
Mar 11, 2010 | 10.38 | 10.46 | 10.27 | 10.46 | 622,742 | +0.02(+0.17%) |
Mar 10, 2010 | 10.48 | 10.57 | 10.36 | 10.45 | 538,960 | -0.02(-0.23%) |
Mar 09, 2010 | 10.45 | 10.65 | 10.44 | 10.47 | 415,780 | -0.04(-0.40%) |
Mar 08, 2010 | 10.36 | 10.54 | 10.29 | 10.51 | 341,701 | +0.17(+1.61%) |
Mar 05, 2010 | 10.16 | 10.38 | 10.12 | 10.35 | 524,930 | +0.23(+2.23%) |
Mar 04, 2010 | 10.10 | 10.16 | 10.06 | 10.12 | 268,766 | +0.04(+0.41%) |
Mar 03, 2010 | 10.21 | 10.23 | 10.07 | 10.08 | 204,025 | -0.08(-0.82%) |
Mar 02, 2010 | 10.08 | 10.31 | 10.08 | 10.16 | 786,107 | +0.14(+1.36%) |