Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2010 | 10.64 | 10.75 | 10.38 | 10.57 | 227,872 | -0.07(-0.65%) |
May 27, 2010 | 10.30 | 10.68 | 10.23 | 10.64 | 160,444 | +0.60(+6.01%) |
May 26, 2010 | 10.08 | 10.46 | 10.00 | 10.04 | 224,006 | -0.01(-0.08%) |
May 25, 2010 | 10.14 | 10.15 | 9.730 | 10.05 | 303,174 | -0.26(-2.55%) |
May 24, 2010 | 10.56 | 10.66 | 10.29 | 10.31 | 217,032 | -0.29(-2.77%) |
May 21, 2010 | 10.09 | 10.67 | 9.924 | 10.60 | 408,976 | +0.36(+3.55%) |
May 20, 2010 | 10.30 | 10.74 | 10.19 | 10.24 | 258,570 | -0.61(-5.63%) |
May 19, 2010 | 11.02 | 11.18 | 10.67 | 10.85 | 402,910 | -0.21(-1.89%) |
May 18, 2010 | 11.41 | 11.41 | 10.84 | 11.06 | 321,746 | -0.17(-1.52%) |
May 17, 2010 | 11.31 | 11.58 | 10.86 | 11.23 | 477,168 | -0.06(-0.55%) |
May 14, 2010 | 11.39 | 11.39 | 10.96 | 11.29 | 351,534 | -0.18(-1.54%) |
May 13, 2010 | 11.48 | 11.55 | 11.28 | 11.47 | 391,100 | -0.08(-0.73%) |
May 12, 2010 | 11.09 | 11.62 | 11.08 | 11.56 | 318,175 | +0.45(+4.09%) |
May 11, 2010 | 11.04 | 11.16 | 10.88 | 11.10 | 287,307 | -0.05(-0.41%) |
May 10, 2010 | 10.98 | 11.16 | 10.71 | 11.15 | 306,028 | +0.57(+5.39%) |
May 07, 2010 | 10.86 | 11.05 | 10.52 | 10.58 | 678,826 | -0.32(-2.90%) |
May 06, 2010 | 10.87 | 11.26 | 10.41 | 10.89 | 599,089 | -0.08(-0.70%) |
May 05, 2010 | 10.77 | 11.16 | 10.43 | 10.97 | 731,447 | +0.31(+2.89%) |
May 04, 2010 | 10.69 | 10.75 | 10.55 | 10.66 | 515,788 | -0.22(-1.98%) |
May 03, 2010 | 10.54 | 10.92 | 10.47 | 10.88 | 450,895 | +0.30(+2.84%) |
Apr 30, 2010 | 10.95 | 11.02 | 10.58 | 10.58 | 459,202 | -0.36(-3.31%) |
Apr 29, 2010 | 10.57 | 10.94 | 10.47 | 10.94 | 437,312 | +0.44(+4.18%) |
Apr 28, 2010 | 10.47 | 10.53 | 10.37 | 10.50 | 792,063 | +0.07(+0.66%) |
Apr 27, 2010 | 10.36 | 10.63 | 10.20 | 10.43 | 700,360 | -0.02(-0.15%) |
Apr 26, 2010 | 10.49 | 10.66 | 10.41 | 10.45 | 300,296 | -0.02(-0.22%) |
Apr 23, 2010 | 10.27 | 10.65 | 10.18 | 10.47 | 519,346 | +0.24(+2.33%) |
Apr 22, 2010 | 9.954 | 10.30 | 9.954 | 10.23 | 389,548 | +0.01(+0.08%) |
Apr 21, 2010 | 10.02 | 10.25 | 10.02 | 10.22 | 429,633 | +0.18(+1.76%) |
Apr 20, 2010 | 10.18 | 10.20 | 9.800 | 10.05 | 466,440 | -0.08(-0.84%) |
Apr 19, 2010 | 9.962 | 10.16 | 9.815 | 10.13 | 530,619 | +0.08(+0.84%) |
Apr 16, 2010 | 9.892 | 10.21 | 9.831 | 10.05 | 629,178 | +0.13(+1.32%) |
Apr 15, 2010 | 10.35 | 10.39 | 9.777 | 9.915 | 717,962 | -0.42(-4.10%) |
Apr 14, 2010 | 10.76 | 10.85 | 10.17 | 10.34 | 601,087 | -0.32(-3.03%) |
Apr 13, 2010 | 10.63 | 10.80 | 10.49 | 10.66 | 687,290 | -0.03(-0.29%) |
Apr 12, 2010 | 10.63 | 10.83 | 10.51 | 10.69 | 350,322 | +0.10(+0.94%) |
Apr 09, 2010 | 10.99 | 11.01 | 10.46 | 10.59 | 801,652 | -0.45(-4.08%) |
Apr 08, 2010 | 10.80 | 11.71 | 10.78 | 11.04 | 1,484,419 | -1.71(-13.43%) |
Apr 07, 2010 | 12.85 | 13.00 | 12.55 | 12.76 | 273,281 | -0.15(-1.13%) |
Apr 06, 2010 | 12.45 | 12.94 | 12.29 | 12.90 | 237,251 | +0.39(+3.14%) |
Apr 05, 2010 | 12.26 | 12.64 | 12.18 | 12.51 | 182,125 | +0.25(+2.01%) |
Apr 01, 2010 | 12.29 | 12.26 | 12.26 | 12.26 | 157,307 | +0.09(+0.76%) |
Mar 31, 2010 | 12.44 | 12.74 | 12.16 | 12.17 | 223,448 | -0.35(-2.83%) |
Mar 30, 2010 | 12.32 | 12.63 | 12.06 | 12.53 | 129,071 | +0.25(+2.01%) |
Mar 29, 2010 | 12.22 | 12.37 | 12.12 | 12.28 | 216,736 | +0.12(+1.01%) |
Mar 26, 2010 | 12.57 | 12.64 | 12.15 | 12.16 | 194,268 | -0.33(-2.65%) |
Mar 25, 2010 | 12.52 | 12.83 | 12.42 | 12.49 | 203,990 | +0.09(+0.74%) |
Mar 24, 2010 | 12.59 | 12.69 | 12.39 | 12.39 | 171,258 | -0.31(-2.42%) |
Mar 23, 2010 | 12.26 | 12.75 | 12.16 | 12.70 | 211,322 | +0.45(+3.71%) |
Mar 22, 2010 | 11.90 | 12.28 | 11.72 | 12.25 | 206,869 | +0.34(+2.84%) |
Mar 19, 2010 | 12.04 | 12.09 | 11.78 | 11.91 | 329,935 | -0.04(-0.32%) |
Mar 18, 2010 | 11.81 | 12.12 | 11.66 | 11.95 | 167,531 | +0.17(+1.44%) |
Mar 17, 2010 | 11.67 | 11.87 | 11.62 | 11.78 | 202,151 | +0.17(+1.46%) |
Mar 16, 2010 | 11.62 | 11.69 | 11.56 | 11.61 | 172,269 | -0.01(-0.07%) |
Mar 15, 2010 | 11.36 | 11.82 | 11.33 | 11.62 | 228,104 | -0.09(-0.79%) |
Mar 12, 2010 | 11.84 | 11.84 | 11.60 | 11.71 | 88,305 | -0.04(-0.33%) |
Mar 11, 2010 | 11.93 | 11.93 | 11.66 | 11.75 | 156,444 | -0.30(-2.49%) |
Mar 10, 2010 | 11.96 | 12.12 | 11.75 | 12.05 | 174,150 | +0.13(+1.10%) |
Mar 09, 2010 | 11.88 | 11.96 | 11.79 | 11.92 | 182,679 | -0.01(-0.06%) |
Mar 08, 2010 | 11.88 | 12.09 | 11.86 | 11.92 | 119,695 | -0.01(-0.06%) |
Mar 05, 2010 | 11.56 | 11.97 | 11.52 | 11.93 | 221,593 | +0.41(+3.54%) |
Mar 04, 2010 | 11.53 | 11.67 | 11.38 | 11.52 | 123,194 | -0.03(-0.27%) |
Mar 03, 2010 | 11.62 | 11.70 | 11.49 | 11.56 | 240,819 | -0.02(-0.20%) |
Mar 02, 2010 | 11.42 | 11.62 | 11.35 | 11.58 | 177,925 | +0.14(+1.21%) |