Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2010 | 10.58 | 10.69 | 10.52 | 10.58 | 54,773 | -0.06(-0.60%) |
May 27, 2010 | 10.40 | 10.65 | 10.40 | 10.65 | 64,116 | +0.31(+3.03%) |
May 26, 2010 | 10.44 | 10.55 | 10.33 | 10.34 | 1,544 | -0.05(-0.49%) |
May 25, 2010 | 10.11 | 10.39 | 10.05 | 10.39 | 297,488 | +0.01(+0.05%) |
May 24, 2010 | 10.46 | 10.53 | 10.38 | 10.38 | 179,964 | -0.00(-0.01%) |
May 21, 2010 | 10.19 | 10.54 | 10.17 | 10.38 | 329,009 | +0.02(+0.21%) |
May 20, 2010 | 10.36 | 10.55 | 10.36 | 10.36 | 486,819 | -0.41(-3.82%) |
May 19, 2010 | 10.78 | 10.88 | 10.65 | 10.77 | 171,547 | -0.08(-0.75%) |
May 18, 2010 | 11.09 | 11.09 | 10.83 | 10.85 | 1,544 | -0.15(-1.35%) |
May 17, 2010 | 11.03 | 11.05 | 10.79 | 11.00 | 234,428 | +0.09(+0.78%) |
May 14, 2010 | 10.92 | 11.12 | 10.91 | 10.92 | 102,843 | -0.29(-2.60%) |
May 13, 2010 | 11.32 | 11.34 | 11.21 | 11.21 | 44,085 | -0.13(-1.11%) |
May 12, 2010 | 11.22 | 11.33 | 11.21 | 11.33 | 96,341 | +0.16(+1.47%) |
May 11, 2010 | 11.24 | 11.30 | 11.16 | 11.17 | 136,342 | -0.02(-0.16%) |
May 10, 2010 | 11.16 | 11.19 | 11.09 | 11.19 | 223,486 | +0.46(+4.29%) |
May 07, 2010 | 10.87 | 10.92 | 10.56 | 10.73 | 305,696 | -0.22(-1.98%) |
May 06, 2010 | 11.22 | 11.27 | 9.400 | 10.94 | 1,124,058 | -0.28(-2.52%) |
May 05, 2010 | 11.28 | 11.36 | 11.21 | 11.23 | 75,236 | -0.10(-0.88%) |
May 04, 2010 | 11.50 | 11.50 | 11.33 | 11.33 | 240,398 | -0.30(-2.55%) |
May 03, 2010 | 11.53 | 11.65 | 11.53 | 11.62 | 125,407 | +0.12(+1.08%) |
Apr 30, 2010 | 11.69 | 11.69 | 11.50 | 11.50 | 215,525 | -0.18(-1.52%) |
Apr 29, 2010 | 11.60 | 11.70 | 11.60 | 11.68 | 157,099 | +0.18(+1.55%) |
Apr 28, 2010 | 11.51 | 11.54 | 11.43 | 11.50 | 264,722 | +0.05(+0.47%) |
Apr 27, 2010 | 11.66 | 11.71 | 11.44 | 11.44 | 191,385 | -0.29(-2.45%) |
Apr 26, 2010 | 11.78 | 11.80 | 11.73 | 11.73 | 67,839 | -0.04(-0.33%) |
Apr 23, 2010 | 11.69 | 11.78 | 11.66 | 11.77 | 245,440 | +0.07(+0.59%) |
Apr 22, 2010 | 11.55 | 11.70 | 11.50 | 11.70 | 194,188 | +0.11(+0.97%) |
Apr 21, 2010 | 11.64 | 11.65 | 11.59 | 11.59 | 29,846 | -0.06(-0.48%) |
Apr 20, 2010 | 11.62 | 11.65 | 11.59 | 11.64 | 79,715 | +0.10(+0.90%) |
Apr 19, 2010 | 11.50 | 11.54 | 11.43 | 11.54 | 39,576 | +0.02(+0.18%) |
Apr 16, 2010 | 11.65 | 11.66 | 11.46 | 11.52 | 135,546 | -0.17(-1.46%) |
Apr 15, 2010 | 11.67 | 11.71 | 11.66 | 11.69 | 27,807 | +0.01(+0.10%) |
Apr 14, 2010 | 11.58 | 11.68 | 11.58 | 11.68 | 47,823 | +0.15(+1.29%) |
Apr 13, 2010 | 11.51 | 11.53 | 11.48 | 11.53 | 56,101 | -0.00(-0.02%) |
Apr 12, 2010 | 11.54 | 11.56 | 11.53 | 11.53 | 63,074 | +0.03(+0.24%) |
Apr 09, 2010 | 11.47 | 11.50 | 11.46 | 11.50 | 31,591 | +0.07(+0.61%) |
Apr 08, 2010 | 11.36 | 11.43 | 11.33 | 11.43 | 34,487 | +0.04(+0.36%) |
Apr 07, 2010 | 11.45 | 11.46 | 11.38 | 11.39 | 36,209 | -0.07(-0.60%) |
Apr 06, 2010 | 11.40 | 11.48 | 11.40 | 11.46 | 39,583 | +0.04(+0.37%) |
Apr 05, 2010 | 11.38 | 11.44 | 11.37 | 11.42 | 26,734 | +0.07(+0.64%) |
Apr 01, 2010 | 11.35 | 11.35 | 11.35 | 11.35 | 12,355 | +0.04(+0.37%) |
Mar 31, 2010 | 11.25 | 11.30 | 11.24 | 11.30 | 56,448 | +0.00(+0.03%) |
Mar 30, 2010 | 11.31 | 11.31 | 11.25 | 11.30 | 12,494 | +0.01(+0.13%) |
Mar 29, 2010 | 11.27 | 11.29 | 11.27 | 11.29 | 43,854 | +0.06(+0.55%) |
Mar 26, 2010 | 11.25 | 11.29 | 11.19 | 11.22 | 187,509 | +0.00(+0.03%) |
Mar 25, 2010 | 11.32 | 11.36 | 11.22 | 11.22 | 23,598 | -0.03(-0.27%) |
Mar 24, 2010 | 11.28 | 11.28 | 11.25 | 11.25 | 9,745 | -0.06(-0.51%) |
Mar 23, 2010 | 11.22 | 11.31 | 11.22 | 11.31 | 40,572 | +0.07(+0.66%) |
Mar 22, 2010 | 11.08 | 11.23 | 11.07 | 11.23 | 48,688 | +0.09(+0.81%) |
Mar 19, 2010 | 11.24 | 11.24 | 11.12 | 11.14 | 71,792 | -0.08(-0.71%) |
Mar 18, 2010 | 11.23 | 11.24 | 11.19 | 11.22 | 84,411 | -0.04(-0.31%) |
Mar 17, 2010 | 11.18 | 11.27 | 11.18 | 11.26 | 63,974 | +0.11(+0.95%) |
Mar 16, 2010 | 11.09 | 11.15 | 11.09 | 11.15 | 47,095 | +0.09(+0.79%) |
Mar 15, 2010 | 11.03 | 11.07 | 11.03 | 11.06 | 55,674 | -0.03(-0.24%) |
Mar 12, 2010 | 11.13 | 11.13 | 11.07 | 11.09 | 17,297 | +0.05(+0.41%) |
Mar 11, 2010 | 10.97 | 11.05 | 10.97 | 11.05 | 16,514 | +0.02(+0.18%) |
Mar 10, 2010 | 10.99 | 11.05 | 10.99 | 11.03 | 50,730 | +0.09(+0.86%) |
Mar 09, 2010 | 10.91 | 11.02 | 10.91 | 10.93 | 31,774 | -0.03(-0.25%) |
Mar 08, 2010 | 10.97 | 10.97 | 10.95 | 10.96 | 22,226 | +0.02(+0.15%) |
Mar 05, 2010 | 10.85 | 10.95 | 10.85 | 10.94 | 39,686 | +0.15(+1.37%) |
Mar 04, 2010 | 10.79 | 10.80 | 10.77 | 10.80 | 14,840 | +0.04(+0.34%) |
Mar 03, 2010 | 10.76 | 10.81 | 10.75 | 10.76 | 20,614 | +0.02(+0.16%) |
Mar 02, 2010 | 10.77 | 10.79 | 10.74 | 10.74 | 16,096 | +0.03(+0.32%) |