Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2010 | 12.08 | 13.04 | 12.20 | 12.66 | 8,380,748 | +0.58(+4.80%) |
May 27, 2010 | 11.99 | 12.13 | 11.84 | 12.08 | 3,536,357 | +0.43(+3.65%) |
May 26, 2010 | 12.41 | 12.45 | 11.51 | 11.65 | 4,483,620 | -0.25(-2.06%) |
May 25, 2010 | 11.51 | 11.92 | 11.02 | 11.90 | 4,565,448 | -0.02(-0.17%) |
May 24, 2010 | 11.43 | 12.15 | 11.36 | 11.92 | 5,220,241 | +0.71(+6.33%) |
May 21, 2010 | 10.77 | 11.57 | 10.66 | 11.21 | 5,694,474 | -0.13(-1.15%) |
May 20, 2010 | 11.38 | 11.84 | 11.27 | 11.34 | 6,605,615 | -0.91(-7.43%) |
May 19, 2010 | 12.80 | 12.85 | 12.06 | 12.25 | 7,935,287 | -0.95(-7.20%) |
May 18, 2010 | 13.10 | 13.68 | 12.75 | 13.20 | 16,993,052 | +0.73(+5.85%) |
May 17, 2010 | 12.02 | 12.54 | 11.96 | 12.47 | 6,250,691 | +0.63(+5.32%) |
May 14, 2010 | 12.12 | 12.20 | 11.62 | 11.84 | 3,843,393 | -0.44(-3.58%) |
May 13, 2010 | 12.43 | 12.60 | 12.11 | 12.28 | 3,917,412 | -0.07(-0.57%) |
May 12, 2010 | 12.36 | 12.53 | 12.05 | 12.35 | 5,987,489 | +0.25(+2.07%) |
May 11, 2010 | 12.38 | 12.44 | 11.18 | 12.10 | 8,206,010 | +0.64(+5.58%) |
May 10, 2010 | 11.30 | 11.67 | 11.14 | 11.46 | 4,219,459 | +0.71(+6.61%) |
May 07, 2010 | 11.23 | 11.85 | 10.36 | 10.75 | 10,595,124 | -0.17(-1.56%) |
May 06, 2010 | 11.81 | 12.24 | 9.390 | 10.92 | 9,848,462 | -1.09(-9.08%) |
May 05, 2010 | 11.40 | 12.25 | 11.08 | 12.01 | 8,828,703 | +0.26(+2.21%) |
May 04, 2010 | 10.00 | 12.00 | 9.650 | 11.75 | 17,486,938 | +1.43(+13.86%) |
May 03, 2010 | 10.50 | 10.62 | 10.17 | 10.32 | 4,377,863 | +0.13(+1.28%) |
Apr 30, 2010 | 10.28 | 10.62 | 10.15 | 10.19 | 5,422,143 | +0.00(+0.00%) |
Apr 29, 2010 | 9.820 | 10.35 | 9.765 | 10.19 | 7,861,710 | +0.50(+5.16%) |
Apr 28, 2010 | 9.650 | 10.03 | 9.560 | 9.690 | 4,607,929 | +0.13(+1.36%) |
Apr 27, 2010 | 9.010 | 9.750 | 8.930 | 9.560 | 7,331,113 | +0.74(+8.39%) |
Apr 26, 2010 | 9.000 | 9.010 | 8.800 | 8.820 | 1,221,744 | -0.11(-1.23%) |
Apr 23, 2010 | 8.890 | 9.000 | 8.760 | 8.930 | 1,151,337 | +0.00(+0.00%) |
Apr 22, 2010 | 8.790 | 8.930 | 8.720 | 8.930 | 1,104,832 | +0.00(+0.00%) |
Apr 21, 2010 | 9.020 | 9.030 | 8.850 | 8.930 | 945,349 | -0.04(-0.45%) |
Apr 20, 2010 | 8.930 | 9.000 | 8.800 | 8.970 | 1,594,734 | +0.16(+1.79%) |
Apr 19, 2010 | 8.980 | 9.080 | 8.710 | 8.812 | 1,804,289 | -0.18(-1.98%) |
Apr 16, 2010 | 9.210 | 9.270 | 8.970 | 8.990 | 2,699,511 | -0.27(-2.92%) |
Apr 15, 2010 | 9.240 | 9.320 | 9.130 | 9.260 | 2,359,692 | +0.14(+1.54%) |
Apr 14, 2010 | 9.180 | 9.310 | 8.920 | 9.120 | 4,205,343 | +0.25(+2.82%) |
Apr 13, 2010 | 8.800 | 8.900 | 8.710 | 8.870 | 1,560,630 | +0.16(+1.84%) |
Apr 12, 2010 | 8.780 | 8.830 | 8.680 | 8.710 | 1,165,274 | -0.08(-0.91%) |
Apr 09, 2010 | 8.720 | 8.940 | 8.660 | 8.790 | 1,536,298 | +0.07(+0.80%) |
Apr 08, 2010 | 8.770 | 8.851 | 8.660 | 8.720 | 1,514,878 | -0.12(-1.36%) |
Apr 07, 2010 | 9.070 | 9.090 | 8.710 | 8.840 | 1,742,118 | -0.26(-2.86%) |
Apr 06, 2010 | 9.050 | 9.150 | 8.920 | 9.100 | 1,261,378 | +0.03(+0.33%) |
Apr 05, 2010 | 8.900 | 9.070 | 8.780 | 9.070 | 1,508,878 | +0.25(+2.83%) |
Apr 01, 2010 | 8.850 | 8.820 | 8.820 | 8.820 | 1,806,000 | +0.09(+1.03%) |
Mar 31, 2010 | 8.890 | 8.930 | 8.700 | 8.730 | 2,179,944 | -0.17(-1.91%) |
Mar 30, 2010 | 9.100 | 9.140 | 8.800 | 8.900 | 2,282,820 | -0.16(-1.77%) |
Mar 29, 2010 | 9.350 | 9.400 | 9.040 | 9.060 | 3,313,513 | -0.28(-3.00%) |
Mar 26, 2010 | 9.700 | 9.720 | 9.270 | 9.340 | 2,655,458 | -0.02(-0.21%) |
Mar 25, 2010 | 9.800 | 9.800 | 9.360 | 9.360 | 2,070,675 | -0.25(-2.60%) |
Mar 24, 2010 | 9.610 | 10.03 | 9.400 | 9.610 | 5,672,451 | -0.09(-0.93%) |
Mar 23, 2010 | 8.940 | 9.760 | 8.885 | 9.700 | 6,639,621 | +0.79(+8.87%) |
Mar 22, 2010 | 8.700 | 8.940 | 8.650 | 8.910 | 1,650,369 | +0.11(+1.25%) |
Mar 19, 2010 | 9.150 | 9.160 | 8.760 | 8.800 | 1,768,690 | -0.30(-3.30%) |
Mar 18, 2010 | 9.280 | 9.300 | 9.030 | 9.100 | 1,269,380 | -0.15(-1.62%) |
Mar 17, 2010 | 9.243 | 9.330 | 9.150 | 9.250 | 1,243,458 | +0.07(+0.76%) |
Mar 16, 2010 | 9.020 | 9.210 | 9.010 | 9.180 | 1,144,714 | +0.07(+0.77%) |
Mar 15, 2010 | 9.070 | 9.290 | 9.020 | 9.110 | 1,153,147 | -0.15(-1.62%) |
Mar 12, 2010 | 9.300 | 9.315 | 9.200 | 9.260 | 1,004,317 | -0.05(-0.54%) |
Mar 11, 2010 | 9.330 | 9.370 | 9.160 | 9.310 | 1,206,697 | -0.11(-1.17%) |
Mar 10, 2010 | 9.210 | 9.420 | 9.160 | 9.420 | 2,371,521 | +0.24(+2.61%) |
Mar 09, 2010 | 9.500 | 9.600 | 9.080 | 9.180 | 4,509,121 | -0.47(-4.87%) |
Mar 08, 2010 | 9.550 | 9.800 | 9.510 | 9.650 | 3,849,203 | +0.27(+2.88%) |
Mar 05, 2010 | 9.490 | 9.530 | 9.300 | 9.380 | 1,871,519 | +0.01(+0.11%) |
Mar 04, 2010 | 9.190 | 9.420 | 9.110 | 9.370 | 2,165,058 | +0.24(+2.63%) |
Mar 03, 2010 | 9.320 | 9.440 | 9.030 | 9.130 | 2,809,988 | -0.18(-1.93%) |
Mar 02, 2010 | 8.890 | 9.420 | 8.880 | 9.310 | 4,169,970 | +0.43(+4.84%) |