Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2010 | 11.48 | 11.78 | 11.20 | 11.57 | 6,147,341 | +0.09(+0.78%) |
May 27, 2010 | 10.11 | 11.55 | 10.11 | 11.48 | 1,580,360 | +1.65(+16.79%) |
May 26, 2010 | 10.00 | 10.26 | 9.790 | 9.830 | 345,650 | -0.05(-0.51%) |
May 25, 2010 | 9.760 | 9.930 | 9.520 | 9.880 | 411,446 | -0.09(-0.90%) |
May 24, 2010 | 10.25 | 10.30 | 9.940 | 9.970 | 465,265 | -0.26(-2.54%) |
May 21, 2010 | 9.880 | 10.38 | 9.880 | 10.23 | 440,173 | +0.20(+1.99%) |
May 20, 2010 | 10.07 | 10.50 | 10.01 | 10.03 | 419,095 | -0.72(-6.70%) |
May 19, 2010 | 10.89 | 11.03 | 10.52 | 10.75 | 368,041 | -0.13(-1.19%) |
May 18, 2010 | 11.24 | 11.45 | 10.78 | 10.88 | 422,140 | -0.28(-2.51%) |
May 17, 2010 | 11.34 | 11.50 | 10.88 | 11.16 | 625,342 | -0.07(-0.62%) |
May 14, 2010 | 11.43 | 11.55 | 11.01 | 11.23 | 625,719 | -0.34(-2.94%) |
May 13, 2010 | 11.88 | 11.97 | 11.47 | 11.57 | 462,937 | -0.39(-3.26%) |
May 12, 2010 | 11.55 | 12.06 | 11.55 | 11.96 | 646,030 | +0.42(+3.64%) |
May 11, 2010 | 11.81 | 11.93 | 11.33 | 11.54 | 806,392 | +0.05(+0.44%) |
May 10, 2010 | 11.41 | 11.67 | 11.26 | 11.49 | 433,760 | +0.42(+3.80%) |
May 07, 2010 | 10.55 | 11.60 | 9.810 | 11.07 | 1,613,355 | +0.54(+5.12%) |
May 06, 2010 | 11.01 | 11.14 | 9.880 | 10.53 | 944,075 | -0.54(-4.88%) |
May 05, 2010 | 10.72 | 11.11 | 10.39 | 11.07 | 877,862 | +0.47(+4.43%) |
May 04, 2010 | 11.01 | 11.09 | 10.52 | 10.60 | 618,641 | -0.59(-5.27%) |
May 03, 2010 | 10.82 | 11.24 | 10.69 | 11.19 | 455,478 | +0.33(+3.04%) |
Apr 30, 2010 | 10.60 | 11.50 | 10.60 | 10.86 | 742,813 | +0.31(+2.94%) |
Apr 29, 2010 | 10.59 | 10.65 | 10.49 | 10.55 | 302,580 | +0.08(+0.76%) |
Apr 28, 2010 | 10.31 | 10.58 | 10.21 | 10.47 | 190,843 | +0.27(+2.65%) |
Apr 27, 2010 | 10.38 | 10.72 | 10.14 | 10.20 | 397,343 | -0.21(-2.02%) |
Apr 26, 2010 | 10.36 | 10.51 | 10.21 | 10.41 | 335,535 | +0.00(+0.00%) |
Apr 23, 2010 | 10.11 | 10.41 | 10.03 | 10.41 | 235,917 | +0.30(+2.97%) |
Apr 22, 2010 | 9.930 | 10.12 | 9.820 | 10.11 | 607,223 | +0.02(+0.20%) |
Apr 21, 2010 | 10.18 | 10.18 | 9.850 | 10.09 | 514,306 | -0.11(-1.08%) |
Apr 20, 2010 | 9.960 | 10.47 | 9.960 | 10.20 | 435,180 | +0.33(+3.34%) |
Apr 19, 2010 | 9.890 | 10.00 | 9.610 | 9.870 | 305,478 | -0.11(-1.10%) |
Apr 16, 2010 | 10.06 | 10.21 | 9.790 | 9.980 | 341,663 | -0.09(-0.89%) |
Apr 15, 2010 | 9.760 | 10.13 | 9.760 | 10.07 | 325,847 | +0.28(+2.86%) |
Apr 14, 2010 | 9.350 | 9.830 | 9.230 | 9.790 | 554,694 | +0.48(+5.16%) |
Apr 13, 2010 | 9.420 | 9.450 | 9.260 | 9.310 | 237,507 | -0.12(-1.27%) |
Apr 12, 2010 | 9.100 | 9.490 | 9.080 | 9.430 | 981,609 | +0.31(+3.40%) |
Apr 09, 2010 | 9.060 | 9.150 | 8.960 | 9.120 | 238,256 | +0.06(+0.66%) |
Apr 08, 2010 | 9.090 | 9.130 | 8.915 | 9.060 | 360,083 | -0.10(-1.09%) |
Apr 07, 2010 | 9.090 | 9.230 | 9.030 | 9.160 | 802,700 | +0.02(+0.22%) |
Apr 06, 2010 | 8.920 | 9.140 | 8.920 | 9.140 | 600,018 | +0.14(+1.56%) |
Apr 05, 2010 | 9.040 | 9.160 | 8.980 | 9.000 | 498,805 | -0.02(-0.22%) |
Apr 01, 2010 | 8.930 | 9.020 | 9.020 | 9.020 | 324,400 | +0.14(+1.58%) |
Mar 31, 2010 | 8.990 | 9.060 | 8.790 | 8.880 | 415,758 | -0.14(-1.55%) |
Mar 30, 2010 | 8.970 | 9.040 | 8.960 | 9.020 | 559,793 | +0.04(+0.45%) |
Mar 29, 2010 | 8.980 | 9.010 | 8.760 | 8.980 | 573,329 | +0.06(+0.67%) |
Mar 26, 2010 | 9.050 | 9.100 | 8.890 | 8.920 | 564,125 | -0.22(-2.41%) |
Mar 25, 2010 | 9.380 | 9.420 | 8.920 | 9.140 | 871,795 | -0.27(-2.87%) |
Mar 24, 2010 | 9.620 | 9.620 | 9.380 | 9.410 | 199,173 | -0.29(-2.99%) |
Mar 23, 2010 | 9.460 | 9.720 | 9.430 | 9.700 | 347,779 | +0.22(+2.32%) |
Mar 22, 2010 | 9.440 | 9.650 | 9.370 | 9.480 | 256,535 | -0.08(-0.84%) |
Mar 19, 2010 | 9.570 | 9.660 | 9.330 | 9.560 | 519,201 | -0.04(-0.42%) |
Mar 18, 2010 | 9.400 | 9.640 | 9.360 | 9.600 | 254,318 | +0.14(+1.48%) |
Mar 17, 2010 | 9.190 | 9.490 | 9.190 | 9.460 | 621,173 | +0.27(+2.94%) |
Mar 16, 2010 | 9.120 | 9.230 | 8.940 | 9.190 | 223,892 | +0.08(+0.88%) |
Mar 15, 2010 | 9.200 | 9.490 | 9.110 | 9.110 | 213,272 | -0.30(-3.19%) |
Mar 12, 2010 | 9.640 | 9.640 | 9.370 | 9.410 | 297,699 | -0.23(-2.39%) |
Mar 11, 2010 | 9.510 | 9.700 | 9.350 | 9.640 | 302,852 | +0.03(+0.31%) |
Mar 10, 2010 | 9.480 | 9.680 | 9.390 | 9.610 | 484,318 | +0.16(+1.69%) |
Mar 09, 2010 | 9.100 | 9.470 | 9.090 | 9.450 | 392,850 | +0.28(+3.05%) |
Mar 08, 2010 | 9.210 | 9.210 | 9.030 | 9.170 | 351,412 | -0.07(-0.76%) |
Mar 05, 2010 | 9.310 | 9.500 | 8.980 | 9.240 | 289,034 | +0.02(+0.22%) |
Mar 04, 2010 | 9.100 | 9.280 | 8.960 | 9.220 | 512,048 | +0.08(+0.88%) |
Mar 03, 2010 | 9.040 | 9.200 | 8.840 | 9.140 | 484,415 | +0.19(+2.12%) |
Mar 02, 2010 | 8.840 | 8.950 | 8.700 | 8.950 | 335,837 | +0.10(+1.13%) |