Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2010 | 10.72 | 10.94 | 10.62 | 10.72 | 975,320 | -0.10(-0.89%) |
May 27, 2010 | 10.79 | 10.88 | 10.48 | 10.82 | 839,403 | +0.24(+2.22%) |
May 26, 2010 | 10.58 | 10.63 | 10.44 | 10.58 | 1,319 | +0.07(+0.68%) |
May 25, 2010 | 10.15 | 10.54 | 10.13 | 10.51 | 686,877 | +0.18(+1.77%) |
May 24, 2010 | 10.21 | 10.42 | 10.09 | 10.33 | 570,073 | +0.13(+1.32%) |
May 21, 2010 | 9.854 | 10.28 | 9.753 | 10.20 | 615,614 | +0.24(+2.41%) |
May 20, 2010 | 9.931 | 10.25 | 9.859 | 9.955 | 621,054 | -0.45(-4.30%) |
May 19, 2010 | 10.33 | 10.47 | 10.17 | 10.40 | 679,268 | -0.04(-0.37%) |
May 18, 2010 | 10.26 | 10.47 | 10.13 | 10.44 | 1,399,052 | +0.27(+2.69%) |
May 17, 2010 | 9.998 | 10.23 | 9.921 | 10.17 | 1,095,321 | +0.21(+2.12%) |
May 14, 2010 | 9.955 | 10.33 | 9.945 | 9.955 | 7,795,956 | -0.89(-8.24%) |
May 13, 2010 | 11.06 | 11.08 | 10.80 | 10.85 | 758,649 | -0.27(-2.46%) |
May 12, 2010 | 11.22 | 11.24 | 10.97 | 11.12 | 552,877 | +0.00(+0.04%) |
May 11, 2010 | 11.19 | 11.22 | 11.05 | 11.12 | 416 | -0.45(-3.90%) |
May 10, 2010 | 11.43 | 11.61 | 11.38 | 11.57 | 287,591 | +0.49(+4.38%) |
May 07, 2010 | 11.13 | 11.15 | 10.69 | 11.08 | 256,683 | -0.05(-0.43%) |
May 06, 2010 | 11.53 | 11.64 | 7.457 | 11.13 | 398,228 | -0.46(-3.94%) |
May 05, 2010 | 11.75 | 11.81 | 11.53 | 11.59 | 168,927 | -0.30(-2.51%) |
May 04, 2010 | 11.99 | 12.00 | 11.82 | 11.89 | 155,729 | -0.24(-1.94%) |
May 03, 2010 | 12.00 | 12.13 | 11.93 | 12.12 | 112,978 | +0.22(+1.86%) |
Apr 30, 2010 | 12.25 | 12.29 | 11.87 | 11.90 | 149,708 | -0.37(-3.05%) |
Apr 29, 2010 | 12.04 | 12.29 | 12.04 | 12.28 | 140,035 | +0.30(+2.49%) |
Apr 28, 2010 | 12.07 | 12.11 | 11.97 | 11.98 | 83,435 | +0.02(+0.20%) |
Apr 27, 2010 | 12.01 | 12.24 | 11.92 | 11.95 | 234,681 | -0.06(-0.52%) |
Apr 26, 2010 | 11.89 | 12.11 | 11.89 | 12.02 | 147,755 | +0.13(+1.13%) |
Apr 23, 2010 | 11.72 | 11.88 | 11.64 | 11.88 | 115,122 | +0.15(+1.27%) |
Apr 22, 2010 | 11.50 | 11.73 | 11.43 | 11.73 | 103,227 | +0.17(+1.50%) |
Apr 21, 2010 | 11.54 | 11.64 | 11.41 | 11.56 | 180,907 | +0.00(+0.04%) |
Apr 20, 2010 | 11.48 | 11.56 | 11.35 | 11.55 | 135,196 | +0.10(+0.88%) |
Apr 19, 2010 | 11.39 | 11.48 | 11.31 | 11.45 | 96,277 | +0.07(+0.63%) |
Apr 16, 2010 | 11.44 | 11.57 | 11.37 | 11.38 | 133,758 | -0.05(-0.46%) |
Apr 15, 2010 | 11.63 | 11.64 | 11.42 | 11.43 | 126,906 | -0.26(-2.22%) |
Apr 14, 2010 | 11.68 | 11.71 | 11.47 | 11.69 | 167,609 | +0.02(+0.21%) |
Apr 13, 2010 | 11.58 | 11.70 | 11.42 | 11.67 | 113,400 | +0.12(+1.00%) |
Apr 12, 2010 | 11.59 | 11.62 | 11.41 | 11.55 | 201,660 | +0.02(+0.21%) |
Apr 09, 2010 | 11.52 | 11.53 | 11.40 | 11.53 | 126,326 | +0.06(+0.50%) |
Apr 08, 2010 | 11.52 | 11.55 | 11.44 | 11.47 | 65,900 | -0.04(-0.33%) |
Apr 07, 2010 | 11.56 | 11.67 | 11.44 | 11.51 | 97,137 | -0.09(-0.75%) |
Apr 06, 2010 | 11.36 | 11.67 | 11.36 | 11.60 | 103,329 | +0.13(+1.17%) |
Apr 05, 2010 | 11.22 | 11.48 | 11.18 | 11.46 | 141,884 | +0.26(+2.36%) |
Apr 01, 2010 | 11.28 | 11.20 | 11.20 | 11.20 | 113,225 | -0.04(-0.39%) |
Mar 31, 2010 | 11.32 | 11.51 | 11.19 | 11.24 | 183,095 | -0.11(-0.93%) |
Mar 30, 2010 | 11.40 | 11.43 | 11.28 | 11.35 | 75,832 | +0.00(+0.00%) |
Mar 29, 2010 | 11.45 | 11.47 | 11.31 | 11.35 | 94,385 | -0.10(-0.88%) |
Mar 26, 2010 | 11.50 | 11.55 | 11.36 | 11.45 | 117,569 | -0.06(-0.54%) |
Mar 25, 2010 | 11.60 | 11.72 | 11.49 | 11.51 | 166,406 | -0.06(-0.50%) |
Mar 24, 2010 | 11.65 | 11.71 | 11.56 | 11.57 | 197,539 | -0.06(-0.50%) |
Mar 23, 2010 | 11.63 | 11.65 | 11.56 | 11.63 | 169,963 | +0.03(+0.23%) |
Mar 22, 2010 | 11.39 | 11.63 | 11.39 | 11.60 | 251,807 | +0.16(+1.44%) |
Mar 19, 2010 | 11.49 | 11.58 | 11.40 | 11.44 | 212,079 | -0.06(-0.53%) |
Mar 18, 2010 | 11.46 | 11.53 | 11.45 | 11.50 | 119,101 | +0.05(+0.45%) |
Mar 17, 2010 | 11.37 | 11.52 | 11.36 | 11.45 | 156,486 | +0.11(+0.96%) |
Mar 16, 2010 | 11.27 | 11.36 | 11.20 | 11.34 | 140,000 | +0.08(+0.71%) |
Mar 15, 2010 | 11.32 | 11.37 | 11.25 | 11.26 | 233,627 | -0.08(-0.67%) |
Mar 12, 2010 | 11.32 | 11.42 | 11.27 | 11.33 | 162,583 | +0.04(+0.33%) |
Mar 11, 2010 | 11.15 | 11.31 | 11.15 | 11.29 | 119,260 | +0.11(+0.97%) |
Mar 10, 2010 | 11.18 | 11.28 | 11.11 | 11.19 | 145,331 | -0.02(-0.21%) |
Mar 09, 2010 | 11.17 | 11.38 | 11.17 | 11.21 | 161,467 | +0.03(+0.25%) |
Mar 08, 2010 | 11.04 | 11.20 | 11.02 | 11.18 | 200,886 | +0.17(+1.54%) |
Mar 05, 2010 | 10.73 | 11.03 | 10.68 | 11.01 | 164,308 | +0.31(+2.86%) |
Mar 04, 2010 | 10.68 | 10.71 | 10.60 | 10.71 | 95,393 | +0.06(+0.57%) |
Mar 03, 2010 | 10.64 | 10.71 | 10.61 | 10.64 | 138,185 | +0.01(+0.09%) |
Mar 02, 2010 | 10.60 | 10.68 | 10.57 | 10.63 | 90,957 | +0.06(+0.58%) |