Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2010 | 10.97 | 11.02 | 10.87 | 10.89 | 52,439 | -0.08(-0.72%) |
May 27, 2010 | 11.00 | 11.00 | 10.76 | 10.97 | 50,168 | +0.23(+2.14%) |
May 26, 2010 | 10.69 | 10.85 | 10.67 | 10.74 | 91,675 | +0.10(+0.94%) |
May 25, 2010 | 10.48 | 10.75 | 10.48 | 10.64 | 48,424 | -0.04(-0.40%) |
May 24, 2010 | 10.84 | 10.97 | 10.66 | 10.69 | 22,816 | -0.20(-1.84%) |
May 21, 2010 | 10.49 | 10.90 | 10.49 | 10.89 | 68,781 | +0.21(+1.95%) |
May 20, 2010 | 10.71 | 10.97 | 10.64 | 10.68 | 66,044 | -0.34(-3.12%) |
May 19, 2010 | 10.95 | 11.23 | 10.93 | 11.02 | 41,224 | +0.06(+0.59%) |
May 18, 2010 | 11.38 | 11.38 | 10.87 | 10.96 | 37,935 | -0.24(-2.11%) |
May 17, 2010 | 11.30 | 11.42 | 10.88 | 11.20 | 50,242 | -0.01(-0.13%) |
May 14, 2010 | 11.28 | 11.28 | 10.85 | 11.21 | 35,783 | -0.15(-1.33%) |
May 13, 2010 | 11.27 | 11.46 | 11.24 | 11.36 | 49,993 | +0.02(+0.19%) |
May 12, 2010 | 11.17 | 11.40 | 11.02 | 11.34 | 65,081 | +0.30(+2.73%) |
May 11, 2010 | 10.72 | 11.08 | 10.59 | 11.04 | 45,962 | +0.32(+2.94%) |
May 10, 2010 | 10.55 | 10.88 | 10.47 | 10.72 | 92,776 | +0.58(+5.73%) |
May 07, 2010 | 10.51 | 10.60 | 10.10 | 10.14 | 104,753 | -0.33(-3.15%) |
May 06, 2010 | 10.77 | 11.05 | 10.04 | 10.47 | 74,761 | -0.37(-3.38%) |
May 05, 2010 | 11.01 | 11.05 | 10.82 | 10.84 | 49,137 | -0.20(-1.82%) |
May 04, 2010 | 11.40 | 11.40 | 10.95 | 11.04 | 75,358 | -0.55(-4.77%) |
May 03, 2010 | 11.50 | 11.66 | 11.36 | 11.59 | 63,493 | +0.09(+0.81%) |
Apr 30, 2010 | 11.87 | 11.87 | 11.48 | 11.50 | 56,928 | -0.34(-2.85%) |
Apr 29, 2010 | 11.83 | 11.83 | 11.71 | 11.83 | 34,392 | +0.09(+0.79%) |
Apr 28, 2010 | 11.74 | 11.80 | 11.71 | 11.74 | 20,362 | +0.06(+0.55%) |
Apr 27, 2010 | 11.62 | 11.73 | 11.62 | 11.68 | 36,869 | +0.03(+0.25%) |
Apr 26, 2010 | 12.11 | 12.15 | 11.54 | 11.65 | 67,936 | -0.52(-4.25%) |
Apr 23, 2010 | 12.06 | 12.16 | 11.83 | 12.16 | 28,481 | +0.14(+1.19%) |
Apr 22, 2010 | 11.89 | 12.03 | 11.82 | 12.02 | 34,157 | +0.04(+0.36%) |
Apr 21, 2010 | 12.09 | 12.14 | 11.75 | 11.98 | 37,760 | -0.08(-0.65%) |
Apr 20, 2010 | 11.22 | 12.06 | 11.20 | 12.06 | 116,650 | +0.88(+7.89%) |
Apr 19, 2010 | 11.27 | 11.27 | 11.05 | 11.17 | 28,360 | -0.09(-0.76%) |
Apr 16, 2010 | 11.31 | 11.33 | 11.23 | 11.26 | 40,998 | -0.05(-0.44%) |
Apr 15, 2010 | 11.20 | 11.33 | 11.20 | 11.31 | 28,598 | +0.06(+0.57%) |
Apr 14, 2010 | 11.26 | 11.26 | 10.98 | 11.25 | 66,192 | +0.01(+0.13%) |
Apr 13, 2010 | 11.05 | 11.26 | 11.02 | 11.23 | 72,404 | +0.23(+2.09%) |
Apr 12, 2010 | 11.00 | 11.15 | 10.94 | 11.00 | 65,966 | +0.06(+0.59%) |
Apr 09, 2010 | 11.15 | 11.17 | 10.92 | 10.94 | 36,335 | -0.19(-1.68%) |
Apr 08, 2010 | 11.12 | 11.12 | 10.92 | 11.12 | 82,632 | -0.03(-0.26%) |
Apr 07, 2010 | 11.17 | 11.21 | 11.00 | 11.15 | 39,705 | +0.00(+0.00%) |
Apr 06, 2010 | 11.00 | 11.20 | 11.00 | 11.15 | 56,042 | +0.00(+0.03%) |
Apr 05, 2010 | 10.74 | 11.15 | 10.72 | 11.15 | 128,384 | +0.43(+3.97%) |
Apr 01, 2010 | 10.67 | 10.72 | 10.72 | 10.72 | 45,229 | +0.06(+0.53%) |
Mar 31, 2010 | 10.63 | 10.89 | 10.63 | 10.67 | 60,458 | -0.04(-0.33%) |
Mar 30, 2010 | 10.68 | 10.87 | 10.68 | 10.70 | 49,047 | +0.08(+0.74%) |
Mar 29, 2010 | 10.83 | 10.87 | 10.56 | 10.62 | 64,142 | -0.12(-1.12%) |
Mar 26, 2010 | 10.65 | 10.79 | 10.53 | 10.74 | 76,093 | +0.16(+1.54%) |
Mar 25, 2010 | 10.56 | 10.73 | 10.53 | 10.58 | 73,031 | +0.03(+0.27%) |
Mar 24, 2010 | 10.58 | 10.76 | 10.43 | 10.55 | 34,383 | -0.09(-0.87%) |
Mar 23, 2010 | 10.67 | 10.72 | 10.52 | 10.65 | 36,092 | -0.03(-0.27%) |
Mar 22, 2010 | 10.52 | 10.79 | 10.52 | 10.67 | 38,211 | +0.07(+0.67%) |
Mar 19, 2010 | 10.72 | 10.81 | 10.47 | 10.60 | 99,513 | -0.13(-1.26%) |
Mar 18, 2010 | 10.65 | 10.79 | 10.52 | 10.74 | 22,946 | +0.05(+0.46%) |
Mar 17, 2010 | 10.64 | 10.73 | 10.62 | 10.69 | 53,258 | +0.11(+1.01%) |
Mar 16, 2010 | 10.54 | 10.61 | 10.47 | 10.58 | 21,328 | +0.09(+0.88%) |
Mar 15, 2010 | 10.46 | 10.60 | 10.45 | 10.49 | 41,842 | -0.06(-0.60%) |
Mar 12, 2010 | 10.54 | 10.61 | 10.44 | 10.55 | 68,377 | +0.02(+0.20%) |
Mar 11, 2010 | 10.44 | 10.61 | 10.43 | 10.53 | 17,512 | +0.01(+0.07%) |
Mar 10, 2010 | 10.45 | 10.60 | 10.41 | 10.52 | 145,216 | +0.16(+1.58%) |
Mar 09, 2010 | 10.38 | 10.52 | 10.36 | 10.36 | 21,341 | -0.04(-0.41%) |
Mar 08, 2010 | 10.40 | 10.57 | 10.07 | 10.40 | 35,135 | -0.05(-0.48%) |
Mar 05, 2010 | 10.21 | 10.45 | 10.13 | 10.45 | 49,159 | +0.27(+2.65%) |
Mar 04, 2010 | 10.52 | 10.52 | 10.12 | 10.18 | 34,185 | -0.18(-1.71%) |
Mar 03, 2010 | 10.48 | 10.60 | 10.30 | 10.36 | 67,602 | -0.07(-0.68%) |
Mar 02, 2010 | 10.22 | 10.48 | 10.18 | 10.43 | 76,633 | +0.04(+0.34%) |