Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2010 | 10.36 | 10.75 | 10.19 | 10.45 | 724,740 | +0.09(+0.87%) |
May 27, 2010 | 10.11 | 10.38 | 10.03 | 10.36 | 582,549 | +0.58(+5.93%) |
May 26, 2010 | 9.810 | 10.16 | 9.690 | 9.780 | 924,222 | +0.14(+1.45%) |
May 25, 2010 | 9.320 | 9.730 | 9.000 | 9.640 | 815,552 | +0.10(+1.05%) |
May 24, 2010 | 10.39 | 10.53 | 9.510 | 9.540 | 726,262 | -0.89(-8.53%) |
May 21, 2010 | 10.16 | 10.81 | 9.810 | 10.43 | 702,981 | +0.11(+1.07%) |
May 20, 2010 | 10.51 | 11.00 | 10.29 | 10.32 | 830,617 | -0.69(-6.27%) |
May 19, 2010 | 11.10 | 11.21 | 10.31 | 11.01 | 668,614 | -0.21(-1.87%) |
May 18, 2010 | 11.45 | 11.65 | 11.10 | 11.22 | 600,850 | -0.08(-0.71%) |
May 17, 2010 | 12.38 | 12.57 | 11.09 | 11.30 | 908,375 | -0.95(-7.76%) |
May 14, 2010 | 12.54 | 12.68 | 11.81 | 12.25 | 588,519 | -0.44(-3.47%) |
May 13, 2010 | 12.47 | 12.99 | 12.33 | 12.69 | 514,583 | +0.13(+1.04%) |
May 12, 2010 | 12.13 | 12.70 | 12.10 | 12.56 | 486,974 | +0.53(+4.41%) |
May 11, 2010 | 12.09 | 12.37 | 11.75 | 12.03 | 790,948 | -0.16(-1.31%) |
May 10, 2010 | 12.18 | 12.74 | 11.96 | 12.19 | 647,894 | +0.13(+1.08%) |
May 07, 2010 | 12.42 | 12.61 | 11.53 | 12.06 | 990,589 | -0.60(-4.74%) |
May 06, 2010 | 13.00 | 13.23 | 11.42 | 12.66 | 1,076,414 | -0.43(-3.28%) |
May 05, 2010 | 12.84 | 13.75 | 12.46 | 13.09 | 856,180 | -0.16(-1.21%) |
May 04, 2010 | 13.28 | 13.39 | 12.96 | 13.25 | 384,202 | -0.35(-2.57%) |
May 03, 2010 | 13.36 | 13.74 | 13.07 | 13.60 | 160,284 | +0.30(+2.26%) |
Apr 30, 2010 | 13.35 | 13.49 | 12.90 | 13.30 | 515,235 | -0.05(-0.37%) |
Apr 29, 2010 | 13.50 | 13.60 | 12.97 | 13.35 | 468,723 | +0.01(+0.07%) |
Apr 28, 2010 | 13.05 | 13.65 | 13.02 | 13.34 | 597,841 | +0.39(+3.01%) |
Apr 27, 2010 | 13.04 | 13.15 | 12.57 | 12.95 | 627,597 | -0.29(-2.19%) |
Apr 26, 2010 | 13.32 | 13.65 | 13.18 | 13.24 | 293,100 | -0.07(-0.53%) |
Apr 23, 2010 | 12.68 | 13.35 | 12.59 | 13.31 | 554,635 | +0.71(+5.63%) |
Apr 22, 2010 | 12.46 | 12.72 | 12.35 | 12.60 | 355,242 | -0.14(-1.10%) |
Apr 21, 2010 | 12.72 | 12.90 | 12.51 | 12.74 | 236,812 | +0.01(+0.08%) |
Apr 20, 2010 | 13.03 | 13.11 | 12.57 | 12.73 | 675,495 | -0.21(-1.62%) |
Apr 19, 2010 | 13.07 | 13.19 | 12.80 | 12.94 | 645,428 | -0.26(-1.97%) |
Apr 16, 2010 | 13.45 | 13.57 | 12.98 | 13.20 | 764,024 | -0.31(-2.29%) |
Apr 15, 2010 | 13.95 | 14.08 | 13.43 | 13.51 | 368,007 | -0.44(-3.15%) |
Apr 14, 2010 | 13.86 | 14.05 | 13.41 | 13.95 | 294,069 | +0.21(+1.53%) |
Apr 13, 2010 | 13.95 | 13.95 | 13.32 | 13.74 | 446,099 | -0.25(-1.79%) |
Apr 12, 2010 | 13.90 | 14.08 | 13.64 | 13.99 | 331,252 | +0.10(+0.72%) |
Apr 09, 2010 | 13.55 | 14.00 | 13.28 | 13.89 | 1,277,157 | +1.09(+8.52%) |
Apr 08, 2010 | 12.77 | 12.94 | 12.48 | 12.80 | 326,086 | -0.02(-0.16%) |
Apr 07, 2010 | 12.88 | 13.17 | 12.74 | 12.82 | 460,572 | -0.11(-0.85%) |
Apr 06, 2010 | 12.78 | 12.97 | 12.56 | 12.93 | 489,877 | +0.08(+0.62%) |
Apr 05, 2010 | 12.18 | 12.88 | 12.18 | 12.85 | 551,768 | +0.81(+6.73%) |
Apr 01, 2010 | 11.49 | 12.04 | 12.04 | 12.04 | 984,100 | +0.65(+5.71%) |
Mar 31, 2010 | 11.00 | 11.68 | 11.00 | 11.39 | 1,133,801 | +0.37(+3.36%) |
Mar 30, 2010 | 11.20 | 11.20 | 10.93 | 11.02 | 593,488 | -0.14(-1.25%) |
Mar 29, 2010 | 11.08 | 11.25 | 10.77 | 11.16 | 948,325 | +0.09(+0.81%) |
Mar 26, 2010 | 11.49 | 11.52 | 10.87 | 11.07 | 1,116,241 | -0.36(-3.15%) |
Mar 25, 2010 | 12.18 | 12.22 | 11.33 | 11.43 | 869,962 | -0.60(-4.99%) |
Mar 24, 2010 | 12.57 | 12.65 | 11.97 | 12.03 | 555,838 | -0.59(-4.68%) |
Mar 23, 2010 | 12.56 | 12.73 | 12.29 | 12.62 | 457,689 | +0.05(+0.40%) |
Mar 22, 2010 | 12.02 | 12.74 | 11.82 | 12.57 | 625,530 | +0.30(+2.44%) |
Mar 19, 2010 | 13.38 | 13.38 | 12.00 | 12.27 | 1,448,029 | -1.11(-8.30%) |
Mar 18, 2010 | 14.15 | 14.26 | 13.35 | 13.38 | 817,014 | -0.87(-6.11%) |
Mar 17, 2010 | 13.93 | 14.40 | 13.89 | 14.25 | 230,112 | +0.36(+2.59%) |
Mar 16, 2010 | 13.88 | 14.28 | 13.65 | 13.89 | 226,208 | +0.07(+0.51%) |
Mar 15, 2010 | 13.60 | 14.13 | 13.37 | 13.82 | 492,478 | -0.38(-2.68%) |
Mar 12, 2010 | 14.56 | 14.56 | 14.03 | 14.20 | 286,669 | -0.30(-2.07%) |
Mar 11, 2010 | 14.14 | 14.54 | 14.12 | 14.50 | 142,533 | +0.23(+1.61%) |
Mar 10, 2010 | 14.07 | 14.63 | 14.02 | 14.27 | 214,679 | +0.24(+1.71%) |
Mar 09, 2010 | 13.90 | 14.18 | 13.74 | 14.03 | 283,211 | -0.01(-0.07%) |
Mar 08, 2010 | 14.22 | 14.25 | 13.76 | 14.04 | 322,143 | -0.18(-1.27%) |
Mar 05, 2010 | 13.81 | 14.27 | 13.81 | 14.22 | 748,789 | +0.56(+4.10%) |
Mar 04, 2010 | 13.64 | 13.99 | 13.45 | 13.66 | 502,015 | +0.14(+1.04%) |
Mar 03, 2010 | 14.20 | 14.21 | 13.50 | 13.52 | 854,006 | -1.02(-7.02%) |
Mar 02, 2010 | 14.15 | 15.39 | 14.15 | 14.54 | 713,184 | +0.43(+3.05%) |