Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2010 | 11.92 | 12.37 | 11.85 | 11.92 | 1,436,238 | -0.26(-2.10%) |
May 27, 2010 | 11.82 | 12.18 | 11.63 | 12.18 | 1,252,569 | +0.70(+6.07%) |
May 26, 2010 | 11.48 | 11.94 | 11.29 | 11.48 | 2,221 | +0.19(+1.65%) |
May 25, 2010 | 11.13 | 11.29 | 10.68 | 11.29 | 2,363,258 | -0.37(-3.20%) |
May 24, 2010 | 11.55 | 12.05 | 11.55 | 11.67 | 1,630,704 | +0.08(+0.68%) |
May 21, 2010 | 11.19 | 11.98 | 10.99 | 11.59 | 2,077,121 | +0.20(+1.72%) |
May 20, 2010 | 11.46 | 11.76 | 11.39 | 11.39 | 3,070,445 | -0.98(-7.93%) |
May 19, 2010 | 13.18 | 13.18 | 12.14 | 12.37 | 2,090,416 | -0.69(-5.26%) |
May 18, 2010 | 13.25 | 13.58 | 12.92 | 13.06 | 1,492,803 | -0.07(-0.52%) |
May 17, 2010 | 13.40 | 13.66 | 12.68 | 13.13 | 1,160,153 | -0.18(-1.33%) |
May 14, 2010 | 13.31 | 13.86 | 13.02 | 13.31 | 1,563,703 | -0.63(-4.51%) |
May 13, 2010 | 13.75 | 14.28 | 13.65 | 13.93 | 1,583,718 | +0.19(+1.36%) |
May 12, 2010 | 13.26 | 14.02 | 13.26 | 13.75 | 2,127,315 | +0.54(+4.09%) |
May 11, 2010 | 13.47 | 13.64 | 13.16 | 13.21 | 1,773,557 | +0.12(+0.90%) |
May 10, 2010 | 12.85 | 13.17 | 12.82 | 13.09 | 1,828,822 | +1.20(+10.07%) |
May 07, 2010 | 12.36 | 12.51 | 11.77 | 11.89 | 2,915,235 | -0.45(-3.66%) |
May 06, 2010 | 12.88 | 13.35 | 11.16 | 12.34 | 1,858,973 | -0.71(-5.41%) |
May 05, 2010 | 13.23 | 13.54 | 12.89 | 13.05 | 2,750,653 | -0.59(-4.32%) |
May 04, 2010 | 14.00 | 14.00 | 13.44 | 13.64 | 2,441,340 | -0.68(-4.73%) |
May 03, 2010 | 14.21 | 14.42 | 14.04 | 14.32 | 1,430,430 | +0.23(+1.60%) |
Apr 30, 2010 | 14.17 | 14.51 | 14.06 | 14.09 | 2,805,298 | -0.10(-0.69%) |
Apr 29, 2010 | 13.08 | 14.42 | 13.08 | 14.19 | 5,073,454 | +1.14(+8.72%) |
Apr 28, 2010 | 13.10 | 13.57 | 12.87 | 13.05 | 1,862,228 | +0.08(+0.61%) |
Apr 27, 2010 | 13.49 | 13.69 | 12.88 | 12.97 | 3,991,505 | -0.59(-4.34%) |
Apr 26, 2010 | 12.84 | 13.68 | 12.84 | 13.56 | 3,213,458 | +0.67(+5.18%) |
Apr 23, 2010 | 12.26 | 13.10 | 12.19 | 12.89 | 3,976,959 | +0.62(+5.04%) |
Apr 22, 2010 | 10.45 | 12.37 | 10.25 | 12.28 | 7,051,932 | +1.78(+16.92%) |
Apr 21, 2010 | 10.55 | 10.56 | 10.15 | 10.50 | 1,918,124 | -0.03(-0.28%) |
Apr 20, 2010 | 10.57 | 10.73 | 10.34 | 10.53 | 2,149,907 | +0.00(+0.00%) |
Apr 19, 2010 | 10.33 | 10.60 | 10.33 | 10.53 | 1,334,603 | +0.10(+0.94%) |
Apr 16, 2010 | 10.66 | 10.81 | 10.33 | 10.43 | 1,331,553 | -0.30(-2.83%) |
Apr 15, 2010 | 10.51 | 10.84 | 10.51 | 10.74 | 2,400,838 | +0.16(+1.48%) |
Apr 14, 2010 | 10.30 | 10.64 | 10.22 | 10.58 | 1,536,744 | +0.30(+2.96%) |
Apr 13, 2010 | 10.03 | 10.34 | 9.931 | 10.27 | 1,816,920 | +0.27(+2.65%) |
Apr 12, 2010 | 10.18 | 10.25 | 9.970 | 10.01 | 2,023,585 | -0.26(-2.49%) |
Apr 09, 2010 | 9.646 | 10.28 | 9.577 | 10.26 | 3,765,128 | +0.63(+6.52%) |
Apr 08, 2010 | 9.509 | 9.675 | 9.214 | 9.636 | 2,080,168 | -0.01(-0.10%) |
Apr 07, 2010 | 9.469 | 9.813 | 9.469 | 9.646 | 1,788,268 | +0.09(+0.92%) |
Apr 06, 2010 | 9.381 | 9.612 | 9.303 | 9.558 | 2,127,650 | +0.14(+1.46%) |
Apr 05, 2010 | 9.126 | 9.460 | 9.087 | 9.420 | 1,299,580 | +0.32(+3.56%) |
Apr 01, 2010 | 9.332 | 9.097 | 9.097 | 9.097 | 1,469,500 | -0.11(-1.17%) |
Mar 31, 2010 | 9.195 | 9.440 | 8.998 | 9.204 | 1,767,595 | -0.02(-0.21%) |
Mar 30, 2010 | 8.881 | 9.263 | 8.851 | 9.224 | 3,309,184 | +0.39(+4.44%) |
Mar 29, 2010 | 8.341 | 8.930 | 8.253 | 8.832 | 2,429,501 | +0.59(+7.14%) |
Mar 26, 2010 | 8.213 | 8.488 | 8.154 | 8.243 | 708,313 | -0.01(-0.12%) |
Mar 25, 2010 | 8.361 | 8.537 | 8.253 | 8.253 | 1,047,400 | -0.05(-0.59%) |
Mar 24, 2010 | 8.194 | 8.331 | 8.096 | 8.302 | 1,124,421 | +0.07(+0.83%) |
Mar 23, 2010 | 7.850 | 8.253 | 7.850 | 8.233 | 1,046,628 | +0.41(+5.27%) |
Mar 22, 2010 | 7.733 | 7.997 | 7.683 | 7.821 | 895,737 | +0.01(+0.13%) |
Mar 19, 2010 | 8.017 | 8.125 | 7.791 | 7.811 | 852,112 | -0.18(-2.21%) |
Mar 18, 2010 | 8.096 | 8.145 | 7.958 | 7.988 | 404,141 | -0.11(-1.33%) |
Mar 17, 2010 | 8.096 | 8.174 | 8.017 | 8.096 | 578,684 | +0.00(+0.00%) |
Mar 16, 2010 | 8.135 | 8.154 | 8.017 | 8.096 | 337,103 | +0.00(+0.00%) |
Mar 15, 2010 | 8.076 | 8.125 | 8.066 | 8.096 | 726,602 | -0.17(-2.02%) |
Mar 12, 2010 | 8.321 | 8.341 | 8.105 | 8.262 | 538,760 | -0.05(-0.59%) |
Mar 11, 2010 | 8.135 | 8.361 | 7.958 | 8.311 | 567,385 | -0.03(-0.35%) |
Mar 10, 2010 | 8.223 | 8.478 | 8.135 | 8.341 | 1,273,259 | +0.11(+1.31%) |
Mar 09, 2010 | 7.958 | 8.331 | 7.958 | 8.233 | 957,194 | +0.21(+2.57%) |
Mar 08, 2010 | 8.135 | 8.194 | 7.958 | 8.027 | 645,588 | -0.10(-1.21%) |
Mar 05, 2010 | 7.850 | 8.154 | 7.772 | 8.125 | 1,447,662 | +0.40(+5.21%) |
Mar 04, 2010 | 7.585 | 7.782 | 7.536 | 7.723 | 727,521 | +0.11(+1.42%) |
Mar 03, 2010 | 7.890 | 8.037 | 7.526 | 7.615 | 1,657,975 | -0.26(-3.24%) |
Mar 02, 2010 | 7.713 | 7.997 | 7.654 | 7.870 | 2,389,959 | +0.22(+2.82%) |