Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2010 | 10.10 | 10.18 | 9.800 | 10.10 | 279,946 | +0.10(+1.00%) |
May 27, 2010 | 10.06 | 10.34 | 9.890 | 10.00 | 256,161 | +0.01(+0.10%) |
May 26, 2010 | 9.850 | 10.32 | 9.850 | 9.990 | 155,269 | +0.15(+1.52%) |
May 25, 2010 | 9.460 | 9.910 | 9.420 | 9.840 | 164,970 | -0.15(-1.50%) |
May 24, 2010 | 10.09 | 10.32 | 9.880 | 9.990 | 125,910 | -0.10(-0.99%) |
May 21, 2010 | 9.800 | 10.38 | 9.500 | 10.09 | 254,336 | +0.08(+0.80%) |
May 20, 2010 | 10.25 | 10.55 | 10.00 | 10.01 | 395,151 | -0.87(-8.00%) |
May 19, 2010 | 11.24 | 11.44 | 10.80 | 10.88 | 278,663 | -0.49(-4.31%) |
May 18, 2010 | 12.60 | 12.65 | 11.36 | 11.37 | 220,379 | -1.21(-9.62%) |
May 17, 2010 | 11.89 | 12.60 | 11.42 | 12.58 | 299,936 | +0.79(+6.70%) |
May 14, 2010 | 11.79 | 12.44 | 11.69 | 11.79 | 176,643 | -0.71(-5.68%) |
May 13, 2010 | 12.69 | 12.79 | 12.32 | 12.50 | 153,225 | -0.10(-0.79%) |
May 12, 2010 | 12.09 | 12.73 | 11.92 | 12.60 | 297,214 | +0.70(+5.88%) |
May 11, 2010 | 12.09 | 12.09 | 11.79 | 11.90 | 384,606 | +0.00(+0.00%) |
May 10, 2010 | 11.90 | 11.96 | 11.86 | 11.90 | 405,346 | +1.12(+10.39%) |
May 07, 2010 | 11.10 | 11.67 | 10.72 | 10.78 | 494,022 | -0.25(-2.27%) |
May 06, 2010 | 11.69 | 12.08 | 10.91 | 11.03 | 365,422 | -0.64(-5.48%) |
May 05, 2010 | 11.93 | 12.36 | 11.65 | 11.67 | 314,965 | -0.37(-3.07%) |
May 04, 2010 | 11.96 | 12.24 | 11.65 | 12.04 | 213,667 | -0.17(-1.39%) |
May 03, 2010 | 11.13 | 12.26 | 11.04 | 12.21 | 395,932 | +1.06(+9.51%) |
Apr 30, 2010 | 12.30 | 12.36 | 11.04 | 11.15 | 345,802 | -1.15(-9.35%) |
Apr 29, 2010 | 11.40 | 12.71 | 11.35 | 12.30 | 605,481 | +0.90(+7.89%) |
Apr 28, 2010 | 11.02 | 11.47 | 10.60 | 11.40 | 637,979 | -0.80(-6.56%) |
Apr 27, 2010 | 12.27 | 12.57 | 12.17 | 12.20 | 332,177 | -0.18(-1.45%) |
Apr 26, 2010 | 12.06 | 12.57 | 12.03 | 12.38 | 209,339 | +0.22(+1.81%) |
Apr 23, 2010 | 11.85 | 12.17 | 11.65 | 12.16 | 211,381 | +0.23(+1.93%) |
Apr 22, 2010 | 11.12 | 11.96 | 10.98 | 11.93 | 313,509 | +0.64(+5.67%) |
Apr 21, 2010 | 11.20 | 11.33 | 11.18 | 11.29 | 125,517 | +0.10(+0.89%) |
Apr 20, 2010 | 11.20 | 11.25 | 11.05 | 11.19 | 116,777 | +0.12(+1.08%) |
Apr 19, 2010 | 11.00 | 11.10 | 10.89 | 11.07 | 248,120 | +0.01(+0.09%) |
Apr 16, 2010 | 10.91 | 11.12 | 10.83 | 11.06 | 170,374 | +0.06(+0.55%) |
Apr 15, 2010 | 10.85 | 11.00 | 10.71 | 11.00 | 99,020 | +0.15(+1.38%) |
Apr 14, 2010 | 10.34 | 10.90 | 10.28 | 10.85 | 173,626 | +0.71(+7.00%) |
Apr 13, 2010 | 10.45 | 10.45 | 9.940 | 10.14 | 234,801 | -0.26(-2.50%) |
Apr 12, 2010 | 10.46 | 10.73 | 10.36 | 10.40 | 136,301 | -0.11(-1.05%) |
Apr 09, 2010 | 10.70 | 10.75 | 10.50 | 10.51 | 106,723 | -0.09(-0.85%) |
Apr 08, 2010 | 10.67 | 10.99 | 10.48 | 10.60 | 312,242 | -0.15(-1.40%) |
Apr 07, 2010 | 10.83 | 11.08 | 10.61 | 10.75 | 169,822 | -0.03(-0.28%) |
Apr 06, 2010 | 10.96 | 11.08 | 10.75 | 10.78 | 100,660 | -0.21(-1.91%) |
Apr 05, 2010 | 10.49 | 11.10 | 10.43 | 10.99 | 112,240 | +0.47(+4.47%) |
Apr 01, 2010 | 10.90 | 10.52 | 10.52 | 10.52 | 198,100 | -0.24(-2.23%) |
Mar 31, 2010 | 10.81 | 11.01 | 10.68 | 10.76 | 103,799 | -0.16(-1.47%) |
Mar 30, 2010 | 11.05 | 11.05 | 10.79 | 10.92 | 68,496 | -0.08(-0.73%) |
Mar 29, 2010 | 10.94 | 11.08 | 10.87 | 11.00 | 100,301 | +0.05(+0.46%) |
Mar 26, 2010 | 10.89 | 11.08 | 10.89 | 10.95 | 71,405 | +0.06(+0.55%) |
Mar 25, 2010 | 10.91 | 11.07 | 10.85 | 10.89 | 106,635 | +0.02(+0.18%) |
Mar 24, 2010 | 10.89 | 11.02 | 10.60 | 10.87 | 155,453 | +0.00(+0.00%) |
Mar 23, 2010 | 10.48 | 10.94 | 10.43 | 10.87 | 170,624 | +0.34(+3.23%) |
Mar 22, 2010 | 9.950 | 10.73 | 9.820 | 10.53 | 217,020 | +0.49(+4.88%) |
Mar 19, 2010 | 10.68 | 10.68 | 10.00 | 10.04 | 466,490 | -0.57(-5.37%) |
Mar 18, 2010 | 10.98 | 11.07 | 10.55 | 10.61 | 181,027 | -0.42(-3.81%) |
Mar 17, 2010 | 11.12 | 11.16 | 10.97 | 11.03 | 250,011 | +0.01(+0.09%) |
Mar 16, 2010 | 11.10 | 11.39 | 10.95 | 11.02 | 279,678 | -0.06(-0.54%) |
Mar 15, 2010 | 10.80 | 11.12 | 10.75 | 11.08 | 221,332 | -0.06(-0.54%) |
Mar 12, 2010 | 11.69 | 11.69 | 11.10 | 11.14 | 183,560 | -0.43(-3.72%) |
Mar 11, 2010 | 11.78 | 11.78 | 11.46 | 11.57 | 149,995 | -0.18(-1.53%) |
Mar 10, 2010 | 11.98 | 11.99 | 11.66 | 11.75 | 240,354 | -0.15(-1.26%) |
Mar 09, 2010 | 11.61 | 11.99 | 11.38 | 11.90 | 242,395 | +0.20(+1.71%) |
Mar 08, 2010 | 11.49 | 11.85 | 11.34 | 11.70 | 259,298 | +0.25(+2.18%) |
Mar 05, 2010 | 11.33 | 11.49 | 11.18 | 11.45 | 134,273 | +0.13(+1.15%) |
Mar 04, 2010 | 11.25 | 11.48 | 11.23 | 11.32 | 99,719 | +0.06(+0.53%) |
Mar 03, 2010 | 11.27 | 11.56 | 11.15 | 11.26 | 115,774 | +0.04(+0.36%) |
Mar 02, 2010 | 11.20 | 11.27 | 10.96 | 11.22 | 141,478 | +0.04(+0.36%) |