Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2010 | 10.50 | 10.45 | 10.07 | 10.08 | 438,675 | -0.42(-4.04%) |
May 27, 2010 | 10.27 | 10.55 | 10.27 | 10.50 | 308,022 | +0.37(+3.68%) |
May 26, 2010 | 10.12 | 10.41 | 10.05 | 10.13 | 316,283 | +0.04(+0.35%) |
May 25, 2010 | 10.13 | 10.22 | 9.864 | 10.09 | 859,920 | -0.20(-1.98%) |
May 24, 2010 | 10.44 | 10.59 | 10.30 | 10.30 | 149,358 | -0.14(-1.37%) |
May 21, 2010 | 10.11 | 10.50 | 10.10 | 10.44 | 423,342 | +0.22(+2.15%) |
May 20, 2010 | 10.22 | 10.48 | 10.18 | 10.22 | 475,691 | -0.29(-2.72%) |
May 19, 2010 | 10.53 | 10.56 | 10.28 | 10.51 | 504,102 | -0.11(-1.01%) |
May 18, 2010 | 10.92 | 11.07 | 10.60 | 10.62 | 413,972 | -0.12(-1.14%) |
May 17, 2010 | 10.59 | 10.74 | 10.41 | 10.74 | 470,698 | +0.21(+1.99%) |
May 14, 2010 | 10.30 | 10.54 | 10.22 | 10.53 | 559,016 | +0.14(+1.38%) |
May 13, 2010 | 10.81 | 10.89 | 10.33 | 10.38 | 399,686 | -0.41(-3.79%) |
May 12, 2010 | 10.73 | 10.86 | 10.15 | 10.79 | 1,176,797 | +0.98(+10.00%) |
May 11, 2010 | 9.970 | 10.21 | 9.719 | 9.813 | 1,074,692 | -0.32(-3.16%) |
May 10, 2010 | 10.17 | 11.02 | 10.07 | 10.13 | 1,481,432 | -0.20(-1.92%) |
May 07, 2010 | 10.35 | 10.64 | 10.24 | 10.33 | 841,221 | -0.11(-1.07%) |
May 06, 2010 | 10.85 | 10.92 | 10.25 | 10.44 | 745,481 | -0.39(-3.57%) |
May 05, 2010 | 10.71 | 10.98 | 10.55 | 10.83 | 648,843 | -0.06(-0.56%) |
May 04, 2010 | 10.88 | 10.93 | 10.57 | 10.89 | 805,053 | -0.01(-0.09%) |
May 03, 2010 | 11.32 | 11.52 | 10.88 | 10.90 | 1,052,244 | -0.36(-3.16%) |
Apr 30, 2010 | 12.09 | 12.09 | 11.25 | 11.26 | 1,002,059 | -0.86(-7.09%) |
Apr 29, 2010 | 12.00 | 12.33 | 11.78 | 12.12 | 480,133 | +0.19(+1.62%) |
Apr 28, 2010 | 11.93 | 12.15 | 11.90 | 11.92 | 423,801 | -0.04(-0.30%) |
Apr 27, 2010 | 11.88 | 11.99 | 11.70 | 11.96 | 691,410 | +0.09(+0.77%) |
Apr 26, 2010 | 12.03 | 12.19 | 11.86 | 11.87 | 291,883 | -0.13(-1.10%) |
Apr 23, 2010 | 12.32 | 12.32 | 11.86 | 12.00 | 680,922 | -0.46(-3.67%) |
Apr 22, 2010 | 11.77 | 12.52 | 11.65 | 12.46 | 667,005 | +0.62(+5.24%) |
Apr 21, 2010 | 11.93 | 12.20 | 11.74 | 11.84 | 421,600 | -0.08(-0.68%) |
Apr 20, 2010 | 11.69 | 11.92 | 11.48 | 11.92 | 427,786 | +0.29(+2.49%) |
Apr 19, 2010 | 11.74 | 11.74 | 11.40 | 11.63 | 513,792 | -0.17(-1.46%) |
Apr 16, 2010 | 11.68 | 11.84 | 11.57 | 11.80 | 621,503 | +0.16(+1.35%) |
Apr 15, 2010 | 11.60 | 11.81 | 11.26 | 11.64 | 803,513 | +0.00(+0.00%) |
Apr 14, 2010 | 11.70 | 11.72 | 11.54 | 11.64 | 461,859 | +0.01(+0.09%) |
Apr 13, 2010 | 11.70 | 11.78 | 11.57 | 11.63 | 543,816 | -0.10(-0.87%) |
Apr 12, 2010 | 11.76 | 11.83 | 11.59 | 11.73 | 465,339 | -0.09(-0.73%) |
Apr 09, 2010 | 11.64 | 11.89 | 11.49 | 11.82 | 644,952 | -0.05(-0.39%) |
Apr 08, 2010 | 11.37 | 11.95 | 11.31 | 11.87 | 1,086,233 | +0.59(+5.23%) |
Apr 07, 2010 | 11.20 | 11.31 | 11.03 | 11.28 | 680,808 | +0.06(+0.50%) |
Apr 06, 2010 | 11.16 | 11.29 | 11.02 | 11.22 | 416,281 | +0.00(+0.00%) |
Apr 05, 2010 | 11.58 | 11.58 | 11.15 | 11.22 | 741,081 | -0.30(-2.60%) |
Apr 01, 2010 | 11.33 | 11.52 | 11.52 | 11.52 | 700,595 | +0.25(+2.21%) |
Mar 31, 2010 | 11.25 | 11.43 | 11.19 | 11.27 | 534,381 | +0.03(+0.23%) |
Mar 30, 2010 | 11.23 | 11.29 | 11.10 | 11.25 | 261,370 | +0.06(+0.55%) |
Mar 29, 2010 | 11.19 | 11.36 | 11.00 | 11.19 | 906,924 | +0.05(+0.46%) |
Mar 26, 2010 | 11.14 | 11.23 | 10.97 | 11.13 | 1,037,935 | +0.06(+0.50%) |
Mar 25, 2010 | 11.18 | 11.28 | 11.04 | 11.08 | 669,507 | -0.06(-0.50%) |
Mar 24, 2010 | 11.24 | 11.24 | 11.09 | 11.13 | 514,919 | -0.10(-0.91%) |
Mar 23, 2010 | 11.29 | 11.47 | 11.11 | 11.24 | 734,616 | -0.14(-1.25%) |
Mar 22, 2010 | 11.30 | 11.56 | 11.09 | 11.38 | 800,236 | -0.05(-0.40%) |
Mar 19, 2010 | 11.13 | 11.75 | 11.00 | 11.42 | 1,095,090 | +0.35(+3.12%) |
Mar 18, 2010 | 11.06 | 11.14 | 10.88 | 11.08 | 1,365,797 | -0.18(-1.58%) |
Mar 17, 2010 | 11.87 | 11.92 | 11.23 | 11.26 | 2,066,419 | -0.59(-4.98%) |
Mar 16, 2010 | 11.43 | 11.93 | 11.41 | 11.85 | 2,302,907 | +0.48(+4.20%) |
Mar 15, 2010 | 11.18 | 11.42 | 10.48 | 11.37 | 1,427,302 | +0.73(+6.88%) |
Mar 12, 2010 | 10.35 | 10.66 | 10.29 | 10.64 | 988,960 | +0.32(+3.05%) |
Mar 11, 2010 | 10.17 | 10.34 | 10.07 | 10.32 | 354,943 | +0.13(+1.30%) |
Mar 10, 2010 | 10.21 | 10.30 | 10.14 | 10.19 | 710,860 | +0.03(+0.25%) |
Mar 09, 2010 | 10.02 | 10.30 | 10.02 | 10.16 | 753,431 | +0.09(+0.86%) |
Mar 08, 2010 | 9.935 | 10.11 | 9.930 | 10.08 | 638,110 | +0.25(+2.54%) |
Mar 05, 2010 | 9.721 | 9.838 | 9.665 | 9.828 | 994,003 | +0.17(+1.74%) |
Mar 04, 2010 | 9.914 | 10.09 | 9.533 | 9.660 | 1,047,303 | -0.24(-2.46%) |
Mar 03, 2010 | 10.16 | 10.17 | 9.896 | 9.904 | 523,200 | -0.23(-2.26%) |
Mar 02, 2010 | 10.05 | 10.21 | 9.904 | 10.13 | 1,240,431 | +0.18(+1.79%) |