Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2010 | 10.32 | 10.74 | 10.28 | 10.32 | 462,386 | -0.41(-3.84%) |
May 27, 2010 | 10.23 | 10.74 | 10.17 | 10.73 | 510,500 | +0.79(+7.91%) |
May 26, 2010 | 9.946 | 10.21 | 9.884 | 9.946 | 3,471 | -0.04(-0.43%) |
May 25, 2010 | 9.589 | 10.02 | 9.538 | 9.988 | 435,050 | +0.01(+0.12%) |
May 24, 2010 | 10.13 | 10.31 | 9.962 | 9.977 | 378,481 | -0.23(-2.28%) |
May 21, 2010 | 9.794 | 10.28 | 9.752 | 10.21 | 536,148 | +0.13(+1.31%) |
May 20, 2010 | 10.24 | 10.45 | 10.05 | 10.08 | 586,770 | -0.72(-6.68%) |
May 19, 2010 | 10.91 | 11.02 | 10.64 | 10.80 | 386,641 | -0.17(-1.59%) |
May 18, 2010 | 11.33 | 11.41 | 10.95 | 10.97 | 545,567 | -0.25(-2.24%) |
May 17, 2010 | 11.33 | 11.45 | 10.90 | 11.23 | 473,462 | -0.02(-0.17%) |
May 14, 2010 | 11.24 | 11.48 | 11.07 | 11.24 | 562,813 | -0.31(-2.72%) |
May 13, 2010 | 11.43 | 11.66 | 11.40 | 11.56 | 447,868 | +0.05(+0.44%) |
May 12, 2010 | 11.10 | 11.52 | 11.05 | 11.51 | 496,485 | +0.41(+3.70%) |
May 11, 2010 | 11.09 | 11.24 | 11.06 | 11.10 | 514,466 | +0.11(+1.02%) |
May 10, 2010 | 10.88 | 11.02 | 10.83 | 10.98 | 639,328 | +0.52(+4.93%) |
May 07, 2010 | 10.73 | 10.73 | 10.07 | 10.47 | 1,152,355 | -0.28(-2.56%) |
May 06, 2010 | 11.40 | 11.48 | 10.32 | 10.74 | 745,829 | -0.68(-5.94%) |
May 05, 2010 | 11.45 | 11.56 | 11.40 | 11.42 | 589,171 | -0.09(-0.81%) |
May 04, 2010 | 11.59 | 11.61 | 11.44 | 11.52 | 527,699 | -0.31(-2.59%) |
May 03, 2010 | 11.60 | 11.84 | 11.51 | 11.82 | 450,906 | +0.33(+2.83%) |
Apr 30, 2010 | 12.02 | 12.10 | 11.49 | 11.50 | 692,275 | -0.50(-4.14%) |
Apr 29, 2010 | 11.62 | 12.01 | 11.54 | 11.99 | 598,133 | +0.46(+3.97%) |
Apr 28, 2010 | 11.44 | 11.59 | 11.40 | 11.54 | 478,311 | +0.17(+1.54%) |
Apr 27, 2010 | 11.81 | 11.82 | 11.35 | 11.36 | 697,764 | -0.54(-4.53%) |
Apr 26, 2010 | 11.70 | 12.04 | 11.67 | 11.90 | 512,514 | +0.19(+1.59%) |
Apr 23, 2010 | 11.55 | 11.73 | 11.42 | 11.71 | 512,854 | +0.19(+1.62%) |
Apr 22, 2010 | 11.07 | 11.58 | 11.03 | 11.53 | 955,139 | +0.35(+3.12%) |
Apr 21, 2010 | 11.11 | 11.18 | 10.98 | 11.18 | 433,294 | +0.06(+0.52%) |
Apr 20, 2010 | 10.95 | 11.24 | 10.83 | 11.12 | 704,652 | +0.33(+3.09%) |
Apr 19, 2010 | 10.81 | 10.88 | 10.57 | 10.79 | 358,857 | -0.10(-0.93%) |
Apr 16, 2010 | 10.94 | 11.02 | 10.76 | 10.89 | 320,979 | -0.09(-0.81%) |
Apr 15, 2010 | 11.00 | 11.09 | 10.95 | 10.98 | 286,397 | -0.07(-0.67%) |
Apr 14, 2010 | 10.95 | 11.05 | 10.86 | 11.05 | 260,317 | +0.15(+1.35%) |
Apr 13, 2010 | 10.88 | 10.92 | 10.79 | 10.90 | 260,697 | -0.03(-0.25%) |
Apr 12, 2010 | 10.75 | 10.98 | 10.72 | 10.93 | 846,665 | +0.21(+1.99%) |
Apr 09, 2010 | 10.63 | 10.72 | 10.60 | 10.72 | 324,440 | +0.08(+0.73%) |
Apr 08, 2010 | 10.71 | 10.76 | 10.60 | 10.64 | 486,504 | -0.14(-1.33%) |
Apr 07, 2010 | 10.83 | 10.90 | 10.69 | 10.78 | 311,068 | -0.11(-1.00%) |
Apr 06, 2010 | 10.69 | 10.92 | 10.69 | 10.89 | 479,391 | +0.17(+1.63%) |
Apr 05, 2010 | 10.60 | 10.79 | 10.50 | 10.72 | 371,482 | +0.15(+1.39%) |
Apr 01, 2010 | 10.45 | 10.57 | 10.57 | 10.57 | 877,904 | +0.18(+1.75%) |
Mar 31, 2010 | 10.34 | 10.50 | 10.31 | 10.39 | 1,157,052 | -0.02(-0.15%) |
Mar 30, 2010 | 10.28 | 10.44 | 10.20 | 10.40 | 464,412 | +0.14(+1.40%) |
Mar 29, 2010 | 10.12 | 10.27 | 10.09 | 10.26 | 455,303 | +0.19(+1.93%) |
Mar 26, 2010 | 9.977 | 10.19 | 9.938 | 10.07 | 361,220 | +0.16(+1.61%) |
Mar 25, 2010 | 10.11 | 10.20 | 9.903 | 9.907 | 317,459 | -0.13(-1.31%) |
Mar 24, 2010 | 10.08 | 10.14 | 10.03 | 10.04 | 430,302 | -0.08(-0.80%) |
Mar 23, 2010 | 9.663 | 10.12 | 9.584 | 10.12 | 947,709 | +0.43(+4.44%) |
Mar 22, 2010 | 9.628 | 9.725 | 9.616 | 9.690 | 310,720 | +0.00(+0.04%) |
Mar 19, 2010 | 9.678 | 9.732 | 9.554 | 9.686 | 745,037 | +0.03(+0.36%) |
Mar 18, 2010 | 9.709 | 9.736 | 9.631 | 9.651 | 450,070 | -0.07(-0.72%) |
Mar 17, 2010 | 9.694 | 9.802 | 9.678 | 9.721 | 274,376 | +0.03(+0.28%) |
Mar 16, 2010 | 9.721 | 9.798 | 9.573 | 9.694 | 190,887 | -0.02(-0.16%) |
Mar 15, 2010 | 9.600 | 9.725 | 9.566 | 9.709 | 303,364 | -0.03(-0.32%) |
Mar 12, 2010 | 9.798 | 9.821 | 9.690 | 9.740 | 285,938 | -0.03(-0.36%) |
Mar 11, 2010 | 9.697 | 9.790 | 9.678 | 9.775 | 452,799 | -0.00(-0.04%) |
Mar 10, 2010 | 9.666 | 9.864 | 9.659 | 9.779 | 448,402 | +0.08(+0.84%) |
Mar 09, 2010 | 9.581 | 9.783 | 9.581 | 9.697 | 488,800 | +0.04(+0.44%) |
Mar 08, 2010 | 9.589 | 9.682 | 9.542 | 9.655 | 427,764 | +0.03(+0.36%) |
Mar 05, 2010 | 9.352 | 9.620 | 9.310 | 9.620 | 365,024 | +0.29(+3.16%) |
Mar 04, 2010 | 9.279 | 9.352 | 9.240 | 9.325 | 253,452 | +0.04(+0.46%) |
Mar 03, 2010 | 9.255 | 9.379 | 9.252 | 9.283 | 231,641 | +0.03(+0.38%) |
Mar 02, 2010 | 9.089 | 9.325 | 9.054 | 9.248 | 578,019 | +0.20(+2.23%) |