Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2010 | 8.864 | 9.247 | 8.739 | 8.864 | 4,620,321 | -0.31(-3.36%) |
May 27, 2010 | 9.247 | 9.305 | 8.948 | 9.172 | 3,683,034 | +0.18(+2.04%) |
May 26, 2010 | 8.989 | 9.347 | 8.923 | 8.989 | 240 | +0.14(+1.60%) |
May 25, 2010 | 8.365 | 8.898 | 8.223 | 8.848 | 6,571,928 | +0.11(+1.24%) |
May 24, 2010 | 8.839 | 9.139 | 8.714 | 8.739 | 5,907,826 | -0.47(-5.15%) |
May 21, 2010 | 8.873 | 9.364 | 8.789 | 9.214 | 5,492,787 | +0.06(+0.64%) |
May 20, 2010 | 8.889 | 9.256 | 8.764 | 9.156 | 1,182 | -0.46(-4.76%) |
May 19, 2010 | 9.630 | 9.680 | 9.206 | 9.613 | 6,921,391 | -0.07(-0.69%) |
May 18, 2010 | 10.23 | 10.23 | 9.672 | 9.680 | 600 | -0.37(-3.72%) |
May 17, 2010 | 10.28 | 10.30 | 9.838 | 10.05 | 5,673,950 | -0.14(-1.39%) |
May 14, 2010 | 10.20 | 10.63 | 9.988 | 10.20 | 8,282,936 | -0.62(-5.77%) |
May 13, 2010 | 10.85 | 10.96 | 10.58 | 10.82 | 4,066,791 | +0.01(+0.08%) |
May 12, 2010 | 10.90 | 10.90 | 10.65 | 10.81 | 3,671,517 | -0.02(-0.23%) |
May 11, 2010 | 10.95 | 11.07 | 10.80 | 10.84 | 5,624,034 | -0.13(-1.21%) |
May 10, 2010 | 10.97 | 11.10 | 10.78 | 10.97 | 9,065,340 | +0.84(+8.30%) |
May 07, 2010 | 10.53 | 10.55 | 9.896 | 10.13 | 10,091,344 | -0.35(-3.34%) |
May 06, 2010 | 10.48 | 11.10 | 9.880 | 10.48 | 11,954 | -0.64(-5.76%) |
May 05, 2010 | 11.20 | 11.46 | 11.01 | 11.12 | 6,132,454 | -0.43(-3.75%) |
May 04, 2010 | 11.81 | 11.81 | 11.19 | 11.55 | 120 | -0.46(-3.81%) |
May 03, 2010 | 11.66 | 12.09 | 11.61 | 12.01 | 7,012,744 | +0.37(+3.22%) |
Apr 30, 2010 | 12.04 | 12.04 | 11.64 | 11.64 | 5,398,919 | -0.47(-3.92%) |
Apr 29, 2010 | 11.98 | 12.17 | 11.80 | 12.11 | 4,800,762 | +0.28(+2.39%) |
Apr 28, 2010 | 12.15 | 12.19 | 11.69 | 11.83 | 5,387,307 | -0.25(-2.07%) |
Apr 27, 2010 | 12.45 | 12.48 | 12.07 | 12.08 | 6,007 | -0.40(-3.20%) |
Apr 26, 2010 | 12.44 | 12.58 | 12.31 | 12.48 | 6,404,293 | +0.07(+0.60%) |
Apr 23, 2010 | 12.42 | 12.53 | 12.30 | 12.40 | 6,064,916 | +0.05(+0.40%) |
Apr 22, 2010 | 12.58 | 12.61 | 12.03 | 12.35 | 9,165,028 | -0.09(-0.74%) |
Apr 21, 2010 | 12.39 | 12.54 | 12.29 | 12.44 | 5,175,007 | +0.15(+1.22%) |
Apr 20, 2010 | 12.29 | 12.41 | 12.18 | 12.29 | 3,819,865 | +0.07(+0.61%) |
Apr 19, 2010 | 12.06 | 12.30 | 11.92 | 12.22 | 5,683,800 | -0.05(-0.41%) |
Apr 16, 2010 | 12.58 | 12.59 | 11.86 | 12.27 | 8,984,871 | -0.37(-2.96%) |
Apr 15, 2010 | 12.70 | 12.79 | 12.53 | 12.64 | 3,871,138 | -0.06(-0.46%) |
Apr 14, 2010 | 12.85 | 12.89 | 12.51 | 12.70 | 5,800,205 | +0.01(+0.07%) |
Apr 13, 2010 | 12.57 | 12.86 | 12.53 | 12.69 | 8,516,039 | +0.18(+1.46%) |
Apr 12, 2010 | 12.37 | 12.64 | 12.32 | 12.51 | 6,128,972 | +0.25(+2.04%) |
Apr 09, 2010 | 12.23 | 12.28 | 12.13 | 12.26 | 3,091,273 | +0.09(+0.75%) |
Apr 08, 2010 | 12.21 | 12.24 | 11.95 | 12.17 | 3,747,054 | -0.05(-0.41%) |
Apr 07, 2010 | 12.24 | 12.32 | 12.11 | 12.22 | 4,115,977 | +0.03(+0.27%) |
Apr 06, 2010 | 12.04 | 12.28 | 12.04 | 12.19 | 4,027,455 | +0.21(+1.74%) |
Apr 05, 2010 | 11.93 | 12.10 | 11.84 | 11.98 | 4,633,042 | +0.07(+0.63%) |
Apr 01, 2010 | 11.74 | 11.90 | 11.90 | 11.90 | 4,641,548 | +0.25(+2.14%) |
Mar 31, 2010 | 11.91 | 11.98 | 11.65 | 11.65 | 5,430,277 | -0.24(-2.03%) |
Mar 30, 2010 | 11.92 | 11.95 | 11.76 | 11.89 | 3,746,034 | +0.02(+0.14%) |
Mar 29, 2010 | 12.11 | 12.17 | 11.83 | 11.88 | 4,012,302 | -0.22(-1.79%) |
Mar 26, 2010 | 12.31 | 12.33 | 12.00 | 12.09 | 5,004,058 | -0.13(-1.09%) |
Mar 25, 2010 | 12.16 | 12.57 | 12.09 | 12.23 | 6,842,516 | +0.14(+1.17%) |
Mar 24, 2010 | 11.86 | 12.12 | 11.71 | 12.09 | 4,521,305 | +0.11(+0.90%) |
Mar 23, 2010 | 11.71 | 11.98 | 11.64 | 11.98 | 3,701,010 | +0.22(+1.91%) |
Mar 22, 2010 | 11.57 | 11.79 | 11.56 | 11.75 | 3,508,046 | +0.13(+1.15%) |
Mar 19, 2010 | 12.10 | 12.11 | 11.61 | 11.62 | 4,932,692 | -0.45(-3.72%) |
Mar 18, 2010 | 12.17 | 12.24 | 11.99 | 12.07 | 3,021,036 | -0.12(-1.02%) |
Mar 17, 2010 | 12.07 | 12.37 | 11.99 | 12.19 | 3,637,148 | +0.18(+1.52%) |
Mar 16, 2010 | 11.99 | 12.07 | 11.86 | 12.01 | 2,700,112 | +0.00(+0.00%) |
Mar 15, 2010 | 11.89 | 12.03 | 11.87 | 12.01 | 3,890,623 | -0.18(-1.50%) |
Mar 12, 2010 | 12.41 | 12.44 | 12.11 | 12.19 | 4,270,106 | -0.21(-1.68%) |
Mar 11, 2010 | 12.14 | 12.40 | 11.97 | 12.40 | 5,645,720 | +0.05(+0.40%) |
Mar 10, 2010 | 12.41 | 12.46 | 12.28 | 12.35 | 3,535,708 | -0.01(-0.07%) |
Mar 09, 2010 | 12.17 | 12.40 | 12.05 | 12.36 | 3,461,644 | +0.17(+1.37%) |
Mar 08, 2010 | 12.53 | 12.53 | 12.19 | 12.19 | 4,822,873 | -0.21(-1.68%) |
Mar 05, 2010 | 12.04 | 12.52 | 12.04 | 12.40 | 9,477,027 | +0.48(+4.05%) |
Mar 04, 2010 | 11.89 | 11.95 | 11.71 | 11.92 | 4,143,881 | +0.07(+0.63%) |
Mar 03, 2010 | 12.05 | 12.07 | 11.82 | 11.84 | 7,373,644 | +0.10(+0.85%) |
Mar 02, 2010 | 11.78 | 11.88 | 11.68 | 11.74 | 3,040,270 | +0.00(+0.00%) |