Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2010 | 12.32 | 12.45 | 11.61 | 11.80 | 135,803 | -0.52(-4.24%) |
May 27, 2010 | 11.74 | 12.32 | 11.56 | 12.32 | 120,591 | +0.94(+8.24%) |
May 26, 2010 | 11.58 | 11.82 | 11.34 | 11.39 | 107,594 | -0.06(-0.51%) |
May 25, 2010 | 11.44 | 11.52 | 10.97 | 11.44 | 140,329 | -0.16(-1.42%) |
May 24, 2010 | 11.97 | 12.01 | 11.55 | 11.61 | 126,545 | -0.33(-2.76%) |
May 21, 2010 | 11.28 | 12.33 | 11.03 | 11.94 | 216,346 | +0.43(+3.70%) |
May 20, 2010 | 11.29 | 12.28 | 11.19 | 11.51 | 384,364 | -0.94(-7.54%) |
May 19, 2010 | 12.70 | 12.79 | 12.14 | 12.45 | 140,830 | -0.34(-2.65%) |
May 18, 2010 | 13.20 | 13.33 | 12.69 | 12.79 | 144,459 | -0.19(-1.49%) |
May 17, 2010 | 13.12 | 13.34 | 12.58 | 12.98 | 158,839 | -0.08(-0.59%) |
May 14, 2010 | 13.29 | 13.42 | 12.58 | 13.06 | 93,480 | -0.39(-2.88%) |
May 13, 2010 | 13.50 | 13.66 | 13.17 | 13.45 | 99,326 | -0.07(-0.50%) |
May 12, 2010 | 13.17 | 13.61 | 12.97 | 13.51 | 111,447 | +0.43(+3.25%) |
May 11, 2010 | 13.07 | 13.29 | 12.39 | 13.09 | 121,508 | +0.38(+2.97%) |
May 10, 2010 | 12.58 | 13.20 | 12.11 | 12.71 | 269,645 | +0.60(+4.95%) |
May 07, 2010 | 12.82 | 12.95 | 11.91 | 12.11 | 136,961 | -0.64(-5.01%) |
May 06, 2010 | 14.02 | 14.21 | 11.85 | 12.75 | 270,253 | -1.30(-9.23%) |
May 05, 2010 | 14.52 | 14.77 | 13.97 | 14.05 | 95,782 | -0.77(-5.22%) |
May 04, 2010 | 15.07 | 15.37 | 14.51 | 14.82 | 70,901 | -0.59(-3.83%) |
May 03, 2010 | 14.70 | 15.43 | 14.41 | 15.41 | 103,461 | +0.78(+5.36%) |
Apr 30, 2010 | 15.54 | 15.57 | 14.63 | 14.63 | 80,329 | -0.89(-5.74%) |
Apr 29, 2010 | 15.06 | 15.52 | 15.01 | 15.52 | 89,951 | +0.49(+3.28%) |
Apr 28, 2010 | 14.89 | 15.27 | 14.80 | 15.02 | 35,085 | +0.17(+1.17%) |
Apr 27, 2010 | 15.12 | 15.42 | 14.80 | 14.85 | 110,173 | -0.27(-1.79%) |
Apr 26, 2010 | 15.48 | 15.71 | 14.89 | 15.12 | 91,362 | -0.30(-1.94%) |
Apr 23, 2010 | 14.44 | 15.45 | 14.44 | 15.42 | 121,296 | +0.95(+6.55%) |
Apr 22, 2010 | 14.47 | 14.65 | 14.20 | 14.47 | 107,245 | -0.13(-0.86%) |
Apr 21, 2010 | 14.71 | 14.71 | 14.38 | 14.60 | 45,349 | -0.02(-0.13%) |
Apr 20, 2010 | 14.49 | 14.77 | 14.29 | 14.62 | 56,085 | +0.15(+1.07%) |
Apr 19, 2010 | 14.33 | 14.67 | 14.16 | 14.46 | 65,892 | -0.01(-0.07%) |
Apr 16, 2010 | 14.64 | 14.77 | 14.23 | 14.47 | 81,077 | -0.17(-1.19%) |
Apr 15, 2010 | 14.54 | 14.82 | 14.54 | 14.65 | 71,980 | +0.05(+0.33%) |
Apr 14, 2010 | 14.06 | 14.68 | 14.04 | 14.60 | 182,136 | +0.68(+4.86%) |
Apr 13, 2010 | 13.51 | 13.99 | 13.42 | 13.92 | 104,327 | +0.36(+2.64%) |
Apr 12, 2010 | 13.30 | 13.73 | 13.25 | 13.56 | 54,604 | +0.22(+1.67%) |
Apr 09, 2010 | 13.53 | 13.61 | 13.16 | 13.34 | 90,496 | -0.25(-1.85%) |
Apr 08, 2010 | 13.67 | 13.69 | 13.34 | 13.59 | 70,473 | -0.18(-1.33%) |
Apr 07, 2010 | 13.63 | 13.93 | 13.31 | 13.78 | 88,550 | +0.03(+0.21%) |
Apr 06, 2010 | 13.61 | 13.89 | 13.61 | 13.75 | 96,586 | -0.05(-0.35%) |
Apr 05, 2010 | 13.36 | 13.79 | 13.17 | 13.79 | 105,912 | +0.43(+3.18%) |
Apr 01, 2010 | 13.40 | 13.37 | 13.37 | 13.37 | 55,511 | +0.01(+0.07%) |
Mar 31, 2010 | 13.42 | 13.84 | 13.32 | 13.36 | 112,449 | -0.17(-1.29%) |
Mar 30, 2010 | 13.32 | 13.62 | 13.19 | 13.53 | 174,307 | +0.19(+1.45%) |
Mar 29, 2010 | 13.13 | 13.51 | 13.13 | 13.34 | 52,028 | +0.22(+1.70%) |
Mar 26, 2010 | 13.24 | 13.49 | 13.10 | 13.12 | 74,356 | -0.02(-0.15%) |
Mar 25, 2010 | 13.52 | 13.74 | 13.10 | 13.14 | 70,853 | -0.24(-1.81%) |
Mar 24, 2010 | 13.66 | 13.67 | 13.21 | 13.38 | 135,668 | -0.28(-2.05%) |
Mar 23, 2010 | 13.18 | 13.78 | 13.18 | 13.66 | 170,976 | +0.57(+4.36%) |
Mar 22, 2010 | 12.48 | 13.14 | 12.38 | 13.09 | 119,921 | +0.53(+4.24%) |
Mar 19, 2010 | 12.96 | 13.05 | 12.35 | 12.56 | 204,941 | -0.30(-2.33%) |
Mar 18, 2010 | 12.47 | 13.01 | 12.21 | 12.86 | 241,071 | +0.46(+3.75%) |
Mar 17, 2010 | 11.47 | 12.52 | 11.36 | 12.39 | 148,856 | +0.99(+8.65%) |
Mar 16, 2010 | 11.36 | 11.41 | 11.08 | 11.41 | 63,992 | +0.14(+1.20%) |
Mar 15, 2010 | 11.18 | 11.49 | 11.12 | 11.27 | 126,870 | -0.15(-1.27%) |
Mar 12, 2010 | 11.62 | 11.71 | 11.34 | 11.41 | 101,291 | -0.16(-1.42%) |
Mar 11, 2010 | 11.84 | 11.84 | 11.07 | 11.58 | 172,797 | -0.19(-1.64%) |
Mar 10, 2010 | 9.741 | 11.94 | 9.741 | 11.77 | 452,766 | +1.75(+17.47%) |
Mar 09, 2010 | 9.848 | 10.09 | 9.770 | 10.02 | 66,553 | +0.19(+1.97%) |
Mar 08, 2010 | 9.819 | 9.945 | 9.674 | 9.829 | 67,634 | -0.07(-0.68%) |
Mar 05, 2010 | 9.974 | 10.12 | 9.867 | 9.896 | 72,574 | -0.05(-0.49%) |
Mar 04, 2010 | 9.790 | 10.16 | 9.596 | 9.945 | 80,353 | +0.19(+1.98%) |
Mar 03, 2010 | 9.645 | 10.01 | 9.442 | 9.751 | 66,844 | +0.11(+1.10%) |
Mar 02, 2010 | 9.238 | 9.645 | 9.122 | 9.645 | 56,915 | +0.36(+3.85%) |