Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2010 | 10.47 | 10.46 | 9.753 | 9.832 | 379,658 | -0.64(-6.09%) |
May 27, 2010 | 10.45 | 10.52 | 10.18 | 10.47 | 325,858 | +0.35(+3.50%) |
May 26, 2010 | 10.02 | 10.43 | 9.956 | 10.12 | 243,900 | +0.24(+2.42%) |
May 25, 2010 | 9.761 | 9.947 | 9.368 | 9.877 | 398,291 | -0.27(-2.62%) |
May 24, 2010 | 10.08 | 10.43 | 9.983 | 10.14 | 342,304 | +0.11(+1.06%) |
May 21, 2010 | 9.036 | 10.09 | 9.036 | 10.04 | 610,075 | +0.78(+8.41%) |
May 20, 2010 | 8.965 | 9.735 | 8.956 | 9.257 | 947,914 | -0.68(-6.86%) |
May 19, 2010 | 10.13 | 10.16 | 9.390 | 9.938 | 821,715 | -0.26(-2.52%) |
May 18, 2010 | 11.13 | 11.13 | 10.15 | 10.20 | 850,507 | -0.74(-6.80%) |
May 17, 2010 | 11.42 | 11.63 | 10.80 | 10.94 | 519,304 | -0.50(-4.33%) |
May 14, 2010 | 11.71 | 11.80 | 11.37 | 11.43 | 735,754 | -0.40(-3.37%) |
May 13, 2010 | 11.86 | 12.06 | 11.73 | 11.83 | 381,083 | -0.07(-0.59%) |
May 12, 2010 | 11.52 | 11.94 | 11.47 | 11.90 | 508,759 | +0.39(+3.38%) |
May 11, 2010 | 11.28 | 11.77 | 11.24 | 11.51 | 572,364 | -0.31(-2.62%) |
May 10, 2010 | 11.35 | 11.83 | 10.95 | 11.82 | 590,115 | +0.96(+8.79%) |
May 07, 2010 | 11.28 | 11.43 | 10.43 | 10.87 | 447,507 | -0.42(-3.69%) |
May 06, 2010 | 11.95 | 12.27 | 10.31 | 11.28 | 907,689 | -0.71(-5.90%) |
May 05, 2010 | 11.79 | 12.39 | 11.66 | 11.99 | 631,903 | -0.28(-2.31%) |
May 04, 2010 | 12.80 | 12.82 | 12.12 | 12.27 | 684,321 | -0.71(-5.45%) |
May 03, 2010 | 12.35 | 13.13 | 12.35 | 12.98 | 881,971 | +0.87(+7.16%) |
Apr 30, 2010 | 12.82 | 12.82 | 12.09 | 12.12 | 711,131 | -0.53(-4.20%) |
Apr 29, 2010 | 13.43 | 13.67 | 12.48 | 12.65 | 1,600,938 | -0.45(-3.45%) |
Apr 28, 2010 | 12.93 | 13.20 | 12.73 | 13.10 | 567,652 | +0.22(+1.72%) |
Apr 27, 2010 | 13.20 | 13.50 | 12.69 | 12.88 | 617,742 | -0.37(-2.81%) |
Apr 26, 2010 | 13.14 | 13.45 | 12.92 | 13.25 | 660,399 | +0.19(+1.42%) |
Apr 23, 2010 | 13.04 | 13.23 | 12.92 | 13.06 | 447,690 | -0.01(-0.07%) |
Apr 22, 2010 | 12.81 | 13.26 | 12.66 | 13.07 | 773,349 | +0.12(+0.96%) |
Apr 21, 2010 | 12.88 | 13.13 | 12.64 | 12.95 | 390,959 | +0.17(+1.32%) |
Apr 20, 2010 | 13.05 | 13.25 | 12.61 | 12.78 | 655,531 | -0.22(-1.70%) |
Apr 19, 2010 | 12.86 | 13.21 | 12.46 | 13.00 | 584,919 | -0.01(-0.07%) |
Apr 16, 2010 | 13.27 | 13.41 | 12.84 | 13.01 | 404,628 | -0.37(-2.78%) |
Apr 15, 2010 | 13.27 | 13.57 | 13.26 | 13.38 | 429,117 | +0.12(+0.93%) |
Apr 14, 2010 | 13.49 | 13.66 | 13.10 | 13.26 | 591,993 | -0.24(-1.77%) |
Apr 13, 2010 | 13.50 | 13.71 | 13.32 | 13.50 | 242,413 | -0.06(-0.46%) |
Apr 12, 2010 | 13.72 | 13.82 | 13.50 | 13.56 | 429,506 | -0.12(-0.84%) |
Apr 09, 2010 | 13.81 | 14.14 | 13.63 | 13.67 | 310,424 | -0.07(-0.52%) |
Apr 08, 2010 | 13.80 | 13.80 | 13.42 | 13.74 | 360,041 | -0.06(-0.45%) |
Apr 07, 2010 | 13.99 | 14.38 | 13.72 | 13.81 | 418,768 | -0.25(-1.76%) |
Apr 06, 2010 | 14.02 | 14.29 | 13.82 | 14.05 | 575,769 | -0.15(-1.06%) |
Apr 05, 2010 | 13.73 | 14.27 | 13.54 | 14.20 | 699,907 | +0.57(+4.15%) |
Apr 01, 2010 | 12.80 | 13.64 | 13.64 | 13.64 | 972,773 | +1.01(+7.99%) |
Mar 31, 2010 | 12.84 | 12.97 | 12.56 | 12.63 | 561,093 | -0.21(-1.65%) |
Mar 30, 2010 | 12.83 | 12.94 | 12.51 | 12.84 | 354,626 | +0.04(+0.35%) |
Mar 29, 2010 | 12.74 | 12.97 | 12.57 | 12.80 | 488,288 | +0.09(+0.70%) |
Mar 26, 2010 | 12.51 | 12.82 | 12.27 | 12.71 | 735,050 | +0.34(+2.72%) |
Mar 25, 2010 | 12.76 | 12.80 | 12.35 | 12.37 | 518,386 | -0.32(-2.51%) |
Mar 24, 2010 | 12.48 | 12.81 | 12.17 | 12.69 | 625,122 | +0.31(+2.50%) |
Mar 23, 2010 | 12.42 | 12.45 | 12.09 | 12.38 | 355,671 | +0.04(+0.36%) |
Mar 22, 2010 | 11.82 | 12.39 | 11.43 | 12.34 | 335,181 | +0.37(+3.11%) |
Mar 19, 2010 | 12.39 | 12.39 | 11.31 | 11.97 | 915,485 | -0.36(-2.94%) |
Mar 18, 2010 | 12.49 | 12.49 | 12.01 | 12.33 | 402,071 | +0.00(+0.00%) |
Mar 17, 2010 | 12.12 | 12.57 | 12.12 | 12.33 | 571,833 | +0.33(+2.73%) |
Mar 16, 2010 | 12.20 | 12.52 | 11.82 | 12.00 | 608,436 | -0.19(-1.60%) |
Mar 15, 2010 | 12.08 | 12.95 | 11.97 | 12.20 | 593,576 | -0.49(-3.84%) |
Mar 12, 2010 | 12.57 | 12.81 | 12.48 | 12.68 | 305,942 | +0.11(+0.84%) |
Mar 11, 2010 | 12.62 | 12.74 | 12.33 | 12.58 | 387,933 | -0.13(-1.04%) |
Mar 10, 2010 | 12.92 | 13.05 | 12.49 | 12.71 | 643,045 | -0.21(-1.64%) |
Mar 09, 2010 | 12.96 | 13.19 | 12.74 | 12.92 | 975,371 | +0.11(+0.83%) |
Mar 08, 2010 | 12.92 | 12.92 | 12.69 | 12.81 | 1,144,887 | +0.13(+1.05%) |
Mar 05, 2010 | 12.30 | 12.82 | 12.07 | 12.68 | 5,548,629 | -0.44(-3.37%) |
Mar 04, 2010 | 14.06 | 14.45 | 13.05 | 13.12 | 1,004,772 | -0.97(-6.91%) |
Mar 03, 2010 | 14.52 | 15.01 | 14.03 | 14.10 | 530,192 | -0.59(-4.04%) |
Mar 02, 2010 | 15.21 | 15.21 | 14.27 | 14.69 | 487,733 | -0.12(-0.83%) |