Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2010 | 10.15 | 10.13 | 9.890 | 9.930 | 141,157 | -0.22(-2.17%) |
May 27, 2010 | 9.850 | 10.15 | 9.850 | 10.15 | 212,472 | +0.79(+8.44%) |
May 26, 2010 | 9.720 | 9.770 | 9.350 | 9.360 | 230,011 | -0.49(-4.97%) |
May 25, 2010 | 9.500 | 9.910 | 9.480 | 9.850 | 503,574 | -0.10(-1.01%) |
May 24, 2010 | 9.900 | 10.03 | 9.850 | 9.950 | 1,856,775 | -0.28(-2.74%) |
May 21, 2010 | 9.850 | 10.29 | 9.810 | 10.23 | 3,879,969 | +0.01(+0.10%) |
May 20, 2010 | 9.890 | 10.25 | 9.870 | 10.22 | 2,176,624 | -0.01(-0.10%) |
May 19, 2010 | 10.29 | 10.30 | 10.02 | 10.23 | 179,361 | +0.01(+0.10%) |
May 18, 2010 | 10.50 | 10.60 | 10.11 | 10.22 | 801,007 | -0.19(-1.83%) |
May 17, 2010 | 10.46 | 10.55 | 10.14 | 10.41 | 461,127 | -0.01(-0.10%) |
May 14, 2010 | 10.68 | 10.68 | 10.19 | 10.42 | 239,729 | -0.35(-3.25%) |
May 13, 2010 | 10.75 | 10.98 | 10.74 | 10.77 | 810,486 | -0.07(-0.65%) |
May 12, 2010 | 10.84 | 10.92 | 10.70 | 10.84 | 175,115 | +0.47(+4.53%) |
May 11, 2010 | 10.40 | 10.50 | 10.35 | 10.37 | 128,969 | -0.20(-1.89%) |
May 10, 2010 | 10.68 | 10.72 | 10.47 | 10.57 | 171,420 | +0.88(+9.08%) |
May 07, 2010 | 9.900 | 10.08 | 9.540 | 9.690 | 299,736 | +0.04(+0.41%) |
May 06, 2010 | 10.18 | 10.32 | 9.300 | 9.650 | 2,935,822 | -0.68(-6.58%) |
May 05, 2010 | 10.40 | 10.50 | 10.25 | 10.33 | 1,554,184 | -0.07(-0.67%) |
May 04, 2010 | 10.80 | 10.95 | 10.32 | 10.40 | 2,092,590 | -0.52(-4.76%) |
May 03, 2010 | 10.92 | 11.35 | 10.83 | 10.92 | 982,327 | -0.42(-3.70%) |
Apr 30, 2010 | 11.50 | 11.55 | 11.31 | 11.34 | 634,326 | -0.11(-0.96%) |
Apr 29, 2010 | 11.28 | 11.49 | 11.28 | 11.45 | 441,808 | +0.25(+2.23%) |
Apr 28, 2010 | 11.26 | 11.33 | 11.02 | 11.20 | 220,707 | -0.06(-0.53%) |
Apr 27, 2010 | 11.65 | 11.84 | 11.26 | 11.26 | 145,111 | -0.55(-4.66%) |
Apr 26, 2010 | 11.85 | 11.94 | 11.81 | 11.81 | 203,752 | -0.15(-1.25%) |
Apr 23, 2010 | 11.85 | 11.99 | 11.80 | 11.96 | 108,956 | +0.04(+0.34%) |
Apr 22, 2010 | 11.82 | 11.95 | 11.71 | 11.92 | 310,991 | -0.26(-2.13%) |
Apr 21, 2010 | 12.25 | 12.25 | 12.05 | 12.18 | 145,809 | -0.23(-1.85%) |
Apr 20, 2010 | 12.46 | 12.46 | 12.36 | 12.41 | 182,401 | -0.02(-0.16%) |
Apr 19, 2010 | 12.25 | 12.43 | 12.25 | 12.43 | 146,190 | -0.02(-0.16%) |
Apr 16, 2010 | 12.57 | 12.67 | 12.34 | 12.45 | 715,579 | -0.18(-1.43%) |
Apr 15, 2010 | 12.65 | 12.80 | 12.63 | 12.63 | 3,020,116 | -0.27(-2.09%) |
Apr 14, 2010 | 12.80 | 12.90 | 12.79 | 12.90 | 261,753 | +0.21(+1.65%) |
Apr 13, 2010 | 12.75 | 12.82 | 12.62 | 12.69 | 74,503 | -0.08(-0.63%) |
Apr 12, 2010 | 12.71 | 12.83 | 12.71 | 12.77 | 103,274 | +0.17(+1.35%) |
Apr 09, 2010 | 12.35 | 12.65 | 12.35 | 12.60 | 113,329 | +0.00(+0.00%) |
Apr 08, 2010 | 12.43 | 12.62 | 12.40 | 12.60 | 106,157 | -0.10(-0.79%) |
Apr 07, 2010 | 12.71 | 12.78 | 12.62 | 12.70 | 248,772 | -0.13(-1.01%) |
Apr 06, 2010 | 12.60 | 12.85 | 12.60 | 12.83 | 402,329 | +0.00(+0.00%) |
Apr 05, 2010 | 12.84 | 12.95 | 12.70 | 12.83 | 327,629 | +0.03(+0.23%) |
Apr 01, 2010 | 12.80 | 12.80 | 12.80 | 0 | +0.30(+2.40%) | |
Mar 31, 2010 | 12.41 | 12.60 | 12.41 | 12.50 | 155,164 | +0.02(+0.16%) |
Mar 30, 2010 | 12.50 | 12.58 | 12.42 | 12.48 | 112,159 | -0.02(-0.16%) |
Mar 29, 2010 | 12.36 | 12.52 | 12.36 | 12.50 | 75,810 | +0.17(+1.38%) |
Mar 26, 2010 | 12.10 | 12.50 | 11.60 | 12.33 | 149,237 | +0.35(+2.92%) |
Mar 25, 2010 | 12.00 | 12.17 | 11.98 | 11.98 | 101,723 | +0.18(+1.53%) |
Mar 24, 2010 | 11.85 | 11.90 | 11.77 | 11.80 | 97,034 | -0.21(-1.75%) |
Mar 23, 2010 | 11.91 | 12.02 | 11.86 | 12.01 | 117,228 | +0.06(+0.50%) |
Mar 22, 2010 | 11.72 | 11.98 | 11.71 | 11.95 | 96,658 | -0.05(-0.42%) |
Mar 19, 2010 | 12.14 | 12.19 | 11.96 | 12.00 | 102,148 | -0.21(-1.72%) |
Mar 18, 2010 | 12.21 | 12.30 | 12.12 | 12.21 | 117,486 | -0.11(-0.89%) |
Mar 17, 2010 | 12.31 | 12.41 | 12.31 | 12.32 | 82,698 | +0.03(+0.24%) |
Mar 16, 2010 | 12.20 | 12.29 | 12.11 | 12.29 | 496,014 | +0.21(+1.74%) |
Mar 15, 2010 | 12.02 | 12.10 | 12.02 | 12.08 | 568,789 | +0.01(+0.08%) |
Mar 12, 2010 | 12.15 | 12.17 | 12.03 | 12.07 | 392,276 | -0.01(-0.08%) |
Mar 11, 2010 | 12.00 | 12.08 | 11.92 | 12.08 | 117,344 | +0.08(+0.67%) |
Mar 10, 2010 | 11.95 | 12.07 | 11.87 | 12.00 | 1,102,384 | +0.07(+0.59%) |
Mar 09, 2010 | 11.89 | 12.00 | 11.81 | 11.93 | 133,619 | -0.06(-0.50%) |
Mar 08, 2010 | 12.04 | 12.13 | 11.94 | 11.99 | 109,392 | +0.00(+0.00%) |
Mar 05, 2010 | 11.78 | 12.04 | 11.78 | 11.99 | 132,839 | +0.23(+1.96%) |
Mar 04, 2010 | 11.86 | 11.88 | 11.71 | 11.76 | 172,883 | -0.18(-1.51%) |
Mar 03, 2010 | 11.94 | 12.07 | 11.91 | 11.94 | 82,464 | +0.20(+1.70%) |
Mar 02, 2010 | 11.75 | 11.83 | 11.69 | 11.74 | 396,366 | +0.11(+0.95%) |