Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2010 | 9.777 | 9.979 | 9.657 | 9.777 | 1,035,621 | -0.11(-1.14%) |
May 27, 2010 | 9.710 | 9.889 | 9.672 | 9.889 | 1,524,450 | +0.41(+4.34%) |
May 26, 2010 | 9.785 | 9.942 | 9.425 | 9.478 | 2,549,810 | -0.22(-2.31%) |
May 25, 2010 | 9.126 | 9.736 | 9.111 | 9.702 | 1,551,521 | +0.20(+2.13%) |
May 24, 2010 | 9.657 | 9.874 | 9.500 | 9.500 | 822,360 | -0.23(-2.38%) |
May 21, 2010 | 9.305 | 9.822 | 9.276 | 9.732 | 2,578,400 | +0.24(+2.52%) |
May 20, 2010 | 9.395 | 9.800 | 9.350 | 9.493 | 1,853,655 | -0.39(-3.94%) |
May 19, 2010 | 9.755 | 10.00 | 9.530 | 9.882 | 1,803,260 | +0.04(+0.46%) |
May 18, 2010 | 10.32 | 10.56 | 9.829 | 9.837 | 1,079,204 | -0.40(-3.95%) |
May 17, 2010 | 10.20 | 10.32 | 9.972 | 10.24 | 3,471,039 | +0.09(+0.88%) |
May 14, 2010 | 10.15 | 10.35 | 9.987 | 10.15 | 2,032,865 | -0.17(-1.67%) |
May 13, 2010 | 10.81 | 10.88 | 10.26 | 10.32 | 1,365,995 | -0.49(-4.50%) |
May 12, 2010 | 10.69 | 10.89 | 10.62 | 10.81 | 2,062,848 | +0.12(+1.12%) |
May 11, 2010 | 10.70 | 10.82 | 10.65 | 10.69 | 1,688,760 | -0.03(-0.28%) |
May 10, 2010 | 10.68 | 10.74 | 10.63 | 10.72 | 2,596,819 | +0.76(+7.59%) |
May 07, 2010 | 10.00 | 10.18 | 9.418 | 9.964 | 5,006,668 | -0.15(-1.48%) |
May 06, 2010 | 10.43 | 10.69 | 9.320 | 10.11 | 3,456,986 | -0.37(-3.53%) |
May 05, 2010 | 10.61 | 10.81 | 10.26 | 10.48 | 3,823,945 | -0.55(-4.99%) |
May 04, 2010 | 11.36 | 11.36 | 10.97 | 11.03 | 5,114,159 | -0.49(-4.29%) |
May 03, 2010 | 11.39 | 11.71 | 11.21 | 11.53 | 1,416,791 | +0.31(+2.80%) |
Apr 30, 2010 | 11.63 | 12.23 | 11.21 | 11.21 | 2,392,442 | -0.60(-5.07%) |
Apr 29, 2010 | 11.45 | 12.02 | 11.38 | 11.81 | 2,727,117 | +0.49(+4.30%) |
Apr 28, 2010 | 11.54 | 11.70 | 11.14 | 11.33 | 1,896,430 | -0.21(-1.82%) |
Apr 27, 2010 | 11.90 | 11.92 | 11.48 | 11.54 | 1,375,533 | -0.39(-3.26%) |
Apr 26, 2010 | 12.17 | 12.20 | 11.86 | 11.93 | 1,554,473 | -0.22(-1.79%) |
Apr 23, 2010 | 12.29 | 12.35 | 12.06 | 12.14 | 1,843,467 | -0.13(-1.10%) |
Apr 22, 2010 | 11.94 | 12.35 | 11.78 | 12.28 | 1,941,967 | +0.28(+2.31%) |
Apr 21, 2010 | 11.63 | 12.05 | 11.35 | 12.00 | 1,355,393 | +0.46(+4.02%) |
Apr 20, 2010 | 11.34 | 11.57 | 11.30 | 11.54 | 786,117 | +0.27(+2.39%) |
Apr 19, 2010 | 11.56 | 11.60 | 11.16 | 11.27 | 954,337 | -0.28(-2.40%) |
Apr 16, 2010 | 11.84 | 11.90 | 11.45 | 11.54 | 818,663 | -0.29(-2.47%) |
Apr 15, 2010 | 11.95 | 11.97 | 11.77 | 11.84 | 614,727 | -0.09(-0.75%) |
Apr 14, 2010 | 11.53 | 11.96 | 11.53 | 11.93 | 1,419,533 | +0.41(+3.58%) |
Apr 13, 2010 | 11.20 | 11.59 | 11.20 | 11.51 | 1,429,187 | +0.28(+2.47%) |
Apr 12, 2010 | 11.25 | 11.39 | 11.21 | 11.24 | 1,372,877 | +0.03(+0.27%) |
Apr 09, 2010 | 11.36 | 11.43 | 11.13 | 11.21 | 3,193,135 | -0.15(-1.32%) |
Apr 08, 2010 | 11.72 | 11.79 | 11.31 | 11.36 | 2,632,672 | -0.41(-3.50%) |
Apr 07, 2010 | 11.83 | 11.97 | 11.69 | 11.77 | 1,228,954 | -0.09(-0.76%) |
Apr 06, 2010 | 11.77 | 11.87 | 11.62 | 11.86 | 1,266,282 | +0.21(+1.80%) |
Apr 05, 2010 | 11.50 | 11.79 | 11.39 | 11.65 | 1,553,576 | +0.27(+2.37%) |
Apr 01, 2010 | 10.95 | 11.38 | 11.38 | 11.38 | 2,161,952 | +0.58(+5.41%) |
Mar 31, 2010 | 11.06 | 11.11 | 10.71 | 10.80 | 1,864,787 | -0.21(-1.90%) |
Mar 30, 2010 | 11.03 | 11.16 | 10.88 | 11.00 | 1,288,243 | +0.04(+0.34%) |
Mar 29, 2010 | 11.31 | 11.38 | 10.89 | 10.97 | 2,126,526 | -0.32(-2.85%) |
Mar 26, 2010 | 11.45 | 11.60 | 11.20 | 11.29 | 1,819,102 | -0.07(-0.66%) |
Mar 25, 2010 | 11.78 | 11.82 | 11.36 | 11.36 | 2,146,795 | -0.34(-2.94%) |
Mar 24, 2010 | 11.97 | 12.06 | 11.70 | 11.71 | 1,563,141 | -0.30(-2.49%) |
Mar 23, 2010 | 11.63 | 12.05 | 11.45 | 12.01 | 1,979,316 | +0.38(+3.28%) |
Mar 22, 2010 | 11.66 | 11.75 | 11.57 | 11.63 | 1,812,772 | -0.12(-1.02%) |
Mar 19, 2010 | 11.80 | 11.99 | 11.62 | 11.75 | 6,957,442 | +0.02(+0.19%) |
Mar 18, 2010 | 11.77 | 11.93 | 11.61 | 11.72 | 3,001,529 | -0.10(-0.89%) |
Mar 17, 2010 | 11.69 | 11.93 | 11.62 | 11.83 | 2,028,942 | +0.13(+1.09%) |
Mar 16, 2010 | 11.63 | 11.96 | 11.54 | 11.70 | 1,295,663 | +0.07(+0.58%) |
Mar 15, 2010 | 11.47 | 11.69 | 11.47 | 11.63 | 1,120,277 | +0.19(+1.70%) |
Mar 12, 2010 | 11.69 | 11.80 | 11.33 | 11.44 | 1,778,574 | -0.12(-1.04%) |
Mar 11, 2010 | 11.88 | 12.03 | 11.49 | 11.56 | 1,715,350 | -0.40(-3.32%) |
Mar 10, 2010 | 11.56 | 11.98 | 11.48 | 11.96 | 1,960,227 | +0.52(+4.52%) |
Mar 09, 2010 | 11.51 | 11.65 | 11.36 | 11.44 | 1,032,587 | -0.14(-1.23%) |
Mar 08, 2010 | 11.68 | 11.79 | 11.53 | 11.58 | 996,648 | +0.04(+0.32%) |
Mar 05, 2010 | 11.30 | 11.62 | 11.30 | 11.54 | 1,097,949 | +0.28(+2.53%) |
Mar 04, 2010 | 10.85 | 11.38 | 10.82 | 11.26 | 1,725,018 | +0.48(+4.44%) |
Mar 03, 2010 | 11.12 | 11.22 | 10.74 | 10.78 | 1,459,047 | -0.28(-2.51%) |
Mar 02, 2010 | 11.11 | 11.24 | 10.99 | 11.06 | 1,965,753 | -0.04(-0.40%) |