Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2010 | 10.65 | 10.95 | 10.56 | 10.65 | 865,897 | -0.29(-2.62%) |
May 27, 2010 | 10.85 | 10.97 | 10.71 | 10.93 | 973,696 | +0.27(+2.53%) |
May 26, 2010 | 10.66 | 10.96 | 10.52 | 10.66 | 1,630 | +0.04(+0.39%) |
May 25, 2010 | 10.27 | 10.67 | 9.990 | 10.62 | 3,244 | +0.01(+0.08%) |
May 24, 2010 | 10.64 | 10.87 | 10.50 | 10.61 | 845,626 | -0.02(-0.15%) |
May 21, 2010 | 10.20 | 10.76 | 9.990 | 10.63 | 1,260,620 | +0.19(+1.80%) |
May 20, 2010 | 10.33 | 10.60 | 10.26 | 10.44 | 366 | -0.43(-3.99%) |
May 19, 2010 | 11.02 | 11.23 | 10.66 | 10.87 | 1,055,300 | -0.26(-2.35%) |
May 18, 2010 | 11.37 | 11.55 | 11.03 | 11.14 | 63,920 | -0.09(-0.80%) |
May 17, 2010 | 11.06 | 11.42 | 10.85 | 11.23 | 1,058,696 | +0.13(+1.18%) |
May 14, 2010 | 11.10 | 11.50 | 10.96 | 11.10 | 1,238,288 | -0.31(-2.73%) |
May 13, 2010 | 11.64 | 11.79 | 11.34 | 11.41 | 818,313 | -0.24(-2.04%) |
May 12, 2010 | 11.45 | 11.76 | 11.45 | 11.64 | 1,305,484 | +0.27(+2.38%) |
May 11, 2010 | 11.42 | 11.52 | 11.35 | 11.37 | 15,353 | +0.35(+3.19%) |
May 10, 2010 | 10.86 | 11.06 | 10.81 | 11.02 | 2,559,781 | +0.73(+7.08%) |
May 07, 2010 | 11.01 | 11.01 | 10.11 | 10.29 | 5,212,334 | -0.65(-5.91%) |
May 06, 2010 | 10.96 | 11.87 | 10.15 | 10.94 | 2,807,550 | -0.68(-5.82%) |
May 05, 2010 | 11.91 | 12.09 | 11.61 | 11.62 | 3,459,303 | +0.14(+1.18%) |
May 04, 2010 | 11.89 | 12.37 | 11.10 | 11.48 | 8,633 | -1.67(-12.70%) |
May 03, 2010 | 12.77 | 13.22 | 12.68 | 13.15 | 2,110,150 | +0.53(+4.22%) |
Apr 30, 2010 | 12.95 | 12.96 | 12.49 | 12.62 | 1,212,546 | -0.30(-2.34%) |
Apr 29, 2010 | 12.65 | 12.95 | 12.63 | 12.92 | 1,130,540 | +0.35(+2.80%) |
Apr 28, 2010 | 12.58 | 12.73 | 12.30 | 12.57 | 2,423,619 | -0.29(-2.23%) |
Apr 27, 2010 | 13.20 | 13.20 | 12.80 | 12.86 | 1,180,344 | -0.38(-2.85%) |
Apr 26, 2010 | 12.68 | 13.36 | 12.68 | 13.23 | 2,662,704 | +0.79(+6.39%) |
Apr 23, 2010 | 12.41 | 12.53 | 12.30 | 12.44 | 761,092 | +0.01(+0.07%) |
Apr 22, 2010 | 12.36 | 12.50 | 12.28 | 12.43 | 1,733,596 | -0.28(-2.19%) |
Apr 21, 2010 | 12.63 | 12.74 | 12.37 | 12.71 | 1,115,771 | +0.12(+0.98%) |
Apr 20, 2010 | 12.26 | 12.62 | 12.12 | 12.59 | 7,522 | +0.42(+3.43%) |
Apr 19, 2010 | 12.11 | 12.28 | 11.88 | 12.17 | 1,128,333 | +0.03(+0.27%) |
Apr 16, 2010 | 12.32 | 12.45 | 11.96 | 12.14 | 1,309,008 | -0.21(-1.72%) |
Apr 15, 2010 | 12.69 | 12.81 | 12.35 | 12.35 | 1,259,886 | -0.22(-1.76%) |
Apr 14, 2010 | 12.68 | 12.75 | 12.48 | 12.57 | 1,964,891 | +0.16(+1.25%) |
Apr 13, 2010 | 11.93 | 12.49 | 11.67 | 12.41 | 2,591,218 | +0.61(+5.13%) |
Apr 12, 2010 | 11.82 | 11.95 | 11.71 | 11.81 | 1,154,600 | -0.03(-0.28%) |
Apr 09, 2010 | 12.12 | 12.14 | 11.73 | 11.84 | 1,596,327 | -0.20(-1.70%) |
Apr 08, 2010 | 11.46 | 12.16 | 11.29 | 12.05 | 3,482,813 | +0.57(+5.00%) |
Apr 07, 2010 | 11.45 | 11.51 | 11.37 | 11.47 | 1,370,240 | +0.06(+0.50%) |
Apr 06, 2010 | 11.36 | 11.50 | 11.24 | 11.42 | 932,796 | +0.08(+0.72%) |
Apr 05, 2010 | 11.36 | 11.46 | 11.21 | 11.33 | 987,707 | +0.05(+0.44%) |
Apr 01, 2010 | 11.25 | 11.28 | 11.28 | 11.28 | 750,647 | +0.11(+1.03%) |
Mar 31, 2010 | 11.33 | 11.42 | 11.15 | 11.17 | 980,615 | -0.18(-1.59%) |
Mar 30, 2010 | 11.37 | 11.46 | 11.24 | 11.35 | 1,324,753 | +0.07(+0.58%) |
Mar 29, 2010 | 11.33 | 11.46 | 11.18 | 11.28 | 712,890 | -0.01(-0.07%) |
Mar 26, 2010 | 11.48 | 11.51 | 11.22 | 11.29 | 564,947 | -0.15(-1.29%) |
Mar 25, 2010 | 11.38 | 11.55 | 11.33 | 11.44 | 1,583,583 | +0.11(+1.01%) |
Mar 24, 2010 | 11.30 | 11.34 | 11.19 | 11.33 | 809,754 | -0.06(-0.50%) |
Mar 23, 2010 | 11.43 | 11.43 | 11.19 | 11.38 | 811,050 | -0.02(-0.14%) |
Mar 22, 2010 | 10.96 | 11.45 | 10.93 | 11.40 | 1,380,769 | +0.47(+4.27%) |
Mar 19, 2010 | 11.10 | 11.22 | 10.88 | 10.93 | 1,501,314 | -0.17(-1.55%) |
Mar 18, 2010 | 11.49 | 11.49 | 10.89 | 11.10 | 2,362,825 | -0.52(-4.44%) |
Mar 17, 2010 | 11.55 | 11.67 | 11.49 | 11.62 | 1,117,355 | +0.09(+0.78%) |
Mar 16, 2010 | 11.29 | 11.53 | 11.18 | 11.53 | 1,242,366 | +0.25(+2.25%) |
Mar 15, 2010 | 11.32 | 11.33 | 11.25 | 11.28 | 920,275 | -0.11(-0.93%) |
Mar 12, 2010 | 11.37 | 11.42 | 11.18 | 11.38 | 839,392 | +0.13(+1.16%) |
Mar 11, 2010 | 11.15 | 11.40 | 11.06 | 11.25 | 1,692,495 | +0.14(+1.25%) |
Mar 10, 2010 | 11.46 | 11.46 | 11.08 | 11.11 | 2,730,460 | -0.51(-4.37%) |
Mar 09, 2010 | 11.31 | 11.68 | 11.19 | 11.62 | 2,597,292 | +0.33(+2.90%) |
Mar 08, 2010 | 11.44 | 11.51 | 11.28 | 11.29 | 1,813,850 | -0.08(-0.72%) |
Mar 05, 2010 | 11.22 | 11.46 | 11.11 | 11.37 | 1,388,053 | +0.16(+1.39%) |
Mar 04, 2010 | 11.51 | 11.51 | 10.94 | 11.22 | 3,642,351 | -0.29(-2.56%) |
Mar 03, 2010 | 11.07 | 11.57 | 11.01 | 11.51 | 4,378,717 | +0.55(+5.00%) |
Mar 02, 2010 | 10.78 | 10.97 | 10.46 | 10.96 | 4,431,358 | +0.53(+5.10%) |