Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2010 | 12.19 | 12.49 | 11.36 | 11.51 | 170,473 | -0.67(-5.53%) |
May 27, 2010 | 11.25 | 12.20 | 11.23 | 12.19 | 175,171 | +1.21(+11.03%) |
May 26, 2010 | 11.02 | 11.80 | 10.93 | 10.97 | 164,474 | +0.06(+0.52%) |
May 25, 2010 | 10.74 | 11.22 | 10.40 | 10.92 | 198,245 | +0.38(+3.62%) |
May 24, 2010 | 9.967 | 10.57 | 9.805 | 10.54 | 187,510 | +0.53(+5.28%) |
May 21, 2010 | 10.11 | 10.43 | 9.951 | 10.01 | 197,634 | -0.22(-2.14%) |
May 20, 2010 | 10.29 | 10.63 | 10.20 | 10.23 | 179,160 | -0.56(-5.20%) |
May 19, 2010 | 11.65 | 11.71 | 10.67 | 10.79 | 116,944 | -0.87(-7.46%) |
May 18, 2010 | 11.67 | 12.00 | 11.58 | 11.66 | 145,263 | +0.16(+1.41%) |
May 17, 2010 | 11.46 | 11.66 | 11.40 | 11.49 | 113,497 | +0.02(+0.21%) |
May 14, 2010 | 11.92 | 11.93 | 11.25 | 11.47 | 72,705 | -0.50(-4.21%) |
May 13, 2010 | 11.93 | 12.21 | 11.86 | 11.97 | 90,748 | +0.07(+0.55%) |
May 12, 2010 | 11.63 | 12.17 | 11.44 | 11.91 | 120,859 | +0.43(+3.75%) |
May 11, 2010 | 11.57 | 11.91 | 11.10 | 11.48 | 158,916 | -0.04(-0.35%) |
May 10, 2010 | 11.53 | 11.59 | 11.01 | 11.52 | 176,414 | +1.15(+11.13%) |
May 07, 2010 | 11.44 | 11.59 | 10.36 | 10.37 | 226,444 | -1.23(-10.64%) |
May 06, 2010 | 11.29 | 11.90 | 10.72 | 11.60 | 352,544 | +0.32(+2.81%) |
May 05, 2010 | 12.38 | 13.03 | 11.03 | 11.28 | 384,318 | -1.83(-13.94%) |
May 04, 2010 | 13.52 | 13.53 | 13.01 | 13.11 | 204,886 | -0.53(-3.87%) |
May 03, 2010 | 13.20 | 13.86 | 13.20 | 13.64 | 171,031 | +0.36(+2.69%) |
Apr 30, 2010 | 14.09 | 14.26 | 13.27 | 13.28 | 297,143 | -0.84(-5.98%) |
Apr 29, 2010 | 13.57 | 14.92 | 13.03 | 14.13 | 410,612 | -0.63(-4.24%) |
Apr 28, 2010 | 14.82 | 15.06 | 14.67 | 14.75 | 72,464 | -0.16(-1.09%) |
Apr 27, 2010 | 15.23 | 15.78 | 14.89 | 14.91 | 126,255 | -0.42(-2.75%) |
Apr 26, 2010 | 15.39 | 15.83 | 15.20 | 15.34 | 88,166 | -0.12(-0.79%) |
Apr 23, 2010 | 15.08 | 15.55 | 14.98 | 15.46 | 101,215 | +0.34(+2.26%) |
Apr 22, 2010 | 14.74 | 15.12 | 14.51 | 15.12 | 55,376 | +0.23(+1.53%) |
Apr 21, 2010 | 14.65 | 14.90 | 14.53 | 14.89 | 107,795 | +0.27(+1.83%) |
Apr 20, 2010 | 14.74 | 14.74 | 14.18 | 14.62 | 150,892 | +0.04(+0.28%) |
Apr 19, 2010 | 15.17 | 15.32 | 14.31 | 14.58 | 220,942 | -0.69(-4.52%) |
Apr 16, 2010 | 14.83 | 15.31 | 14.57 | 15.27 | 319,442 | +0.43(+2.90%) |
Apr 15, 2010 | 14.40 | 15.10 | 13.71 | 14.84 | 438,207 | +0.45(+3.10%) |
Apr 14, 2010 | 12.72 | 14.47 | 12.67 | 14.39 | 567,511 | +1.70(+13.37%) |
Apr 13, 2010 | 12.11 | 12.84 | 12.11 | 12.70 | 230,639 | +0.49(+3.99%) |
Apr 12, 2010 | 11.65 | 12.37 | 11.54 | 12.21 | 192,421 | +0.56(+4.81%) |
Apr 09, 2010 | 11.54 | 12.39 | 11.42 | 11.65 | 136,796 | +0.05(+0.42%) |
Apr 08, 2010 | 10.54 | 11.66 | 10.39 | 11.60 | 155,785 | +1.07(+10.19%) |
Apr 07, 2010 | 9.756 | 10.63 | 9.737 | 10.53 | 159,405 | +0.73(+7.46%) |
Apr 06, 2010 | 9.854 | 10.02 | 9.716 | 9.797 | 55,070 | -0.16(-1.63%) |
Apr 05, 2010 | 10.11 | 10.24 | 9.878 | 9.959 | 54,689 | -0.16(-1.60%) |
Apr 01, 2010 | 10.12 | 10.12 | 10.12 | 0 | +0.24(+2.47%) | |
Mar 31, 2010 | 9.992 | 10.11 | 9.817 | 9.878 | 75,039 | -0.18(-1.78%) |
Mar 30, 2010 | 9.854 | 10.15 | 9.781 | 10.06 | 75,642 | +0.19(+1.89%) |
Mar 29, 2010 | 9.870 | 9.951 | 9.756 | 9.870 | 21,808 | +0.02(+0.16%) |
Mar 26, 2010 | 9.829 | 9.943 | 9.699 | 9.854 | 24,004 | +0.06(+0.58%) |
Mar 25, 2010 | 9.854 | 10.02 | 9.764 | 9.797 | 56,386 | +0.02(+0.17%) |
Mar 24, 2010 | 9.732 | 9.975 | 9.732 | 9.781 | 59,427 | -0.10(-0.99%) |
Mar 23, 2010 | 9.943 | 9.951 | 9.756 | 9.878 | 102,205 | -0.07(-0.73%) |
Mar 22, 2010 | 9.675 | 10.08 | 9.606 | 9.951 | 155,632 | +0.34(+3.55%) |
Mar 19, 2010 | 9.626 | 9.675 | 9.309 | 9.610 | 116,832 | +0.06(+0.60%) |
Mar 18, 2010 | 9.959 | 9.959 | 9.423 | 9.553 | 108,920 | -0.35(-3.53%) |
Mar 17, 2010 | 9.488 | 10.19 | 9.488 | 9.902 | 90,133 | +0.41(+4.28%) |
Mar 16, 2010 | 9.707 | 10.09 | 9.285 | 9.496 | 192,913 | -0.21(-2.18%) |
Mar 15, 2010 | 9.533 | 9.740 | 8.684 | 9.707 | 359,171 | +1.35(+16.13%) |
Mar 12, 2010 | 8.440 | 8.440 | 8.213 | 8.359 | 34,486 | -0.06(-0.77%) |
Mar 11, 2010 | 8.367 | 8.440 | 8.221 | 8.424 | 24,140 | +0.03(+0.39%) |
Mar 10, 2010 | 8.335 | 8.432 | 8.172 | 8.391 | 85,060 | +0.08(+0.98%) |
Mar 09, 2010 | 8.205 | 8.343 | 8.172 | 8.310 | 74,653 | +0.08(+0.99%) |
Mar 08, 2010 | 8.302 | 8.302 | 8.123 | 8.229 | 39,381 | -0.05(-0.59%) |
Mar 05, 2010 | 8.310 | 8.310 | 8.205 | 8.278 | 54,391 | +0.05(+0.59%) |
Mar 04, 2010 | 8.148 | 8.448 | 8.018 | 8.229 | 167,335 | +0.16(+2.01%) |
Mar 03, 2010 | 8.196 | 8.221 | 8.067 | 8.067 | 78,215 | +0.03(+0.40%) |
Mar 02, 2010 | 7.790 | 8.038 | 7.693 | 8.034 | 55,374 | +0.28(+3.56%) |