Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2010 | 11.14 | 11.67 | 10.88 | 11.14 | 579,817 | +0.17(+1.53%) |
May 27, 2010 | 9.949 | 11.03 | 9.887 | 10.98 | 639,569 | +1.11(+11.24%) |
May 26, 2010 | 10.17 | 10.48 | 9.810 | 9.866 | 510,551 | +0.01(+0.07%) |
May 25, 2010 | 9.126 | 9.880 | 8.819 | 9.859 | 525,333 | +0.19(+1.95%) |
May 24, 2010 | 10.03 | 10.47 | 9.601 | 9.670 | 621,372 | -0.52(-5.07%) |
May 21, 2010 | 9.238 | 10.41 | 9.049 | 10.19 | 844,634 | +0.74(+7.83%) |
May 20, 2010 | 9.335 | 9.733 | 9.273 | 9.447 | 770,688 | -1.02(-9.73%) |
May 19, 2010 | 10.46 | 10.93 | 10.02 | 10.47 | 716,216 | -0.13(-1.19%) |
May 18, 2010 | 12.07 | 12.13 | 10.40 | 10.59 | 1,110,917 | -1.14(-9.75%) |
May 17, 2010 | 12.64 | 12.75 | 11.37 | 11.74 | 638,214 | -0.70(-5.61%) |
May 14, 2010 | 12.43 | 12.85 | 12.00 | 12.43 | 474,893 | -0.29(-2.30%) |
May 13, 2010 | 13.18 | 13.54 | 12.64 | 12.73 | 375,381 | -0.36(-2.77%) |
May 12, 2010 | 12.38 | 13.22 | 12.18 | 13.09 | 706,625 | +0.87(+7.08%) |
May 11, 2010 | 13.46 | 13.46 | 12.04 | 12.22 | 1,277,306 | -2.29(-15.77%) |
May 10, 2010 | 14.58 | 14.67 | 14.34 | 14.51 | 536,014 | +1.14(+8.56%) |
May 07, 2010 | 13.97 | 14.09 | 12.61 | 13.37 | 770,526 | -0.38(-2.79%) |
May 06, 2010 | 15.20 | 15.55 | 12.52 | 13.75 | 1,030,533 | -0.33(-2.33%) |
May 05, 2010 | 14.84 | 15.69 | 13.91 | 14.08 | 1,267,566 | -2.01(-12.49%) |
May 04, 2010 | 16.15 | 16.42 | 15.50 | 16.09 | 487,893 | -0.33(-2.04%) |
May 03, 2010 | 15.87 | 16.67 | 15.87 | 16.42 | 434,099 | +0.71(+4.53%) |
Apr 30, 2010 | 15.74 | 16.02 | 15.27 | 15.71 | 572,385 | -0.05(-0.31%) |
Apr 29, 2010 | 15.16 | 15.94 | 15.13 | 15.76 | 675,156 | +0.85(+5.71%) |
Apr 28, 2010 | 14.04 | 14.93 | 13.99 | 14.91 | 510,396 | +1.14(+8.31%) |
Apr 27, 2010 | 13.63 | 14.51 | 13.54 | 13.77 | 588,398 | +0.25(+1.86%) |
Apr 26, 2010 | 14.64 | 15.43 | 13.48 | 13.51 | 1,086,974 | -0.96(-6.61%) |
Apr 23, 2010 | 13.49 | 15.08 | 13.43 | 14.47 | 1,128,266 | +0.97(+7.18%) |
Apr 22, 2010 | 12.17 | 13.61 | 11.92 | 13.50 | 816,690 | +1.30(+10.63%) |
Apr 21, 2010 | 11.57 | 12.31 | 11.35 | 12.20 | 506,136 | +0.64(+5.55%) |
Apr 20, 2010 | 11.18 | 11.58 | 11.13 | 11.56 | 328,881 | +0.36(+3.18%) |
Apr 19, 2010 | 10.82 | 11.30 | 10.51 | 11.21 | 323,036 | +0.30(+2.75%) |
Apr 16, 2010 | 11.60 | 11.78 | 10.81 | 10.91 | 647,052 | -0.73(-6.24%) |
Apr 15, 2010 | 10.48 | 11.80 | 10.47 | 11.63 | 724,063 | +1.17(+11.13%) |
Apr 14, 2010 | 10.12 | 10.58 | 10.05 | 10.47 | 403,795 | +0.29(+2.88%) |
Apr 13, 2010 | 10.40 | 10.53 | 10.05 | 10.17 | 354,840 | -0.15(-1.42%) |
Apr 12, 2010 | 10.17 | 10.61 | 9.915 | 10.32 | 631,257 | +0.15(+1.51%) |
Apr 09, 2010 | 11.04 | 11.22 | 9.712 | 10.17 | 1,405,638 | -0.89(-8.02%) |
Apr 08, 2010 | 10.42 | 11.34 | 10.40 | 11.05 | 1,093,318 | +0.66(+6.31%) |
Apr 07, 2010 | 9.656 | 10.43 | 9.649 | 10.40 | 697,935 | +0.77(+7.97%) |
Apr 06, 2010 | 9.280 | 9.663 | 9.021 | 9.628 | 531,747 | +0.22(+2.37%) |
Apr 05, 2010 | 8.596 | 9.614 | 8.596 | 9.405 | 883,248 | +0.89(+10.49%) |
Apr 01, 2010 | 8.003 | 8.512 | 8.512 | 8.512 | 473,974 | +0.61(+7.68%) |
Mar 31, 2010 | 7.591 | 8.017 | 7.473 | 7.905 | 374,589 | +0.33(+4.42%) |
Mar 30, 2010 | 7.535 | 7.640 | 7.375 | 7.570 | 185,336 | +0.05(+0.65%) |
Mar 29, 2010 | 7.682 | 7.898 | 7.368 | 7.521 | 380,889 | -0.14(-1.82%) |
Mar 26, 2010 | 7.159 | 7.780 | 7.159 | 7.661 | 559,896 | +0.52(+7.23%) |
Mar 25, 2010 | 6.628 | 7.249 | 6.614 | 7.145 | 523,265 | +0.55(+8.36%) |
Mar 24, 2010 | 6.398 | 6.614 | 6.363 | 6.593 | 200,028 | +0.17(+2.72%) |
Mar 23, 2010 | 6.147 | 6.475 | 6.077 | 6.419 | 184,427 | +0.30(+4.90%) |
Mar 22, 2010 | 5.882 | 6.140 | 5.749 | 6.119 | 225,416 | +0.26(+4.40%) |
Mar 19, 2010 | 6.091 | 6.105 | 5.861 | 5.861 | 239,934 | -0.18(-3.00%) |
Mar 18, 2010 | 6.314 | 6.349 | 5.986 | 6.042 | 324,796 | -0.22(-3.46%) |
Mar 17, 2010 | 7.110 | 7.110 | 5.826 | 6.259 | 1,377,360 | -0.58(-8.47%) |
Mar 16, 2010 | 6.628 | 6.886 | 6.559 | 6.838 | 354,232 | +0.19(+2.83%) |
Mar 15, 2010 | 6.600 | 6.649 | 6.572 | 6.649 | 295,825 | +0.08(+1.28%) |
Mar 12, 2010 | 6.524 | 6.593 | 6.405 | 6.566 | 169,411 | +0.08(+1.29%) |
Mar 11, 2010 | 6.468 | 6.559 | 6.293 | 6.482 | 240,563 | +0.12(+1.86%) |
Mar 10, 2010 | 6.384 | 6.537 | 6.245 | 6.363 | 203,567 | -0.03(-0.44%) |
Mar 09, 2010 | 6.342 | 6.481 | 6.301 | 6.391 | 215,275 | +0.02(+0.33%) |
Mar 08, 2010 | 6.481 | 6.557 | 6.363 | 6.370 | 131,804 | -0.11(-1.71%) |
Mar 05, 2010 | 6.419 | 6.502 | 6.398 | 6.481 | 160,026 | +0.09(+1.41%) |
Mar 04, 2010 | 6.398 | 6.446 | 6.308 | 6.391 | 226,808 | +0.00(+0.00%) |
Mar 03, 2010 | 6.315 | 6.439 | 6.308 | 6.391 | 203,226 | +0.08(+1.21%) |
Mar 02, 2010 | 6.342 | 6.460 | 6.273 | 6.315 | 198,579 | -0.02(-0.33%) |