Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2010 | 14.57 | 14.74 | 14.10 | 14.21 | 3,558,204 | -0.36(-2.44%) |
May 27, 2010 | 14.65 | 14.67 | 14.27 | 14.57 | 5,448,960 | +0.62(+4.44%) |
May 26, 2010 | 13.74 | 14.37 | 13.74 | 13.95 | 6,542,241 | +0.83(+6.33%) |
May 25, 2010 | 12.63 | 13.20 | 12.25 | 13.12 | 4,946,371 | -0.15(-1.13%) |
May 24, 2010 | 13.09 | 13.70 | 13.05 | 13.27 | 4,308,051 | +0.40(+3.11%) |
May 21, 2010 | 11.83 | 13.30 | 11.65 | 12.87 | 6,729,470 | +0.65(+5.32%) |
May 20, 2010 | 12.15 | 12.75 | 12.06 | 12.22 | 4,802,361 | -0.93(-7.07%) |
May 19, 2010 | 13.11 | 13.45 | 12.61 | 13.15 | 4,984,411 | -0.32(-2.38%) |
May 18, 2010 | 14.26 | 14.46 | 13.38 | 13.47 | 4,065,207 | -0.38(-2.74%) |
May 17, 2010 | 14.20 | 14.46 | 13.46 | 13.85 | 4,513,538 | -0.45(-3.15%) |
May 14, 2010 | 14.36 | 14.49 | 13.55 | 14.30 | 7,371,939 | -0.65(-4.35%) |
May 13, 2010 | 14.30 | 15.74 | 14.28 | 14.95 | 9,990,801 | +0.64(+4.47%) |
May 12, 2010 | 14.27 | 14.38 | 13.88 | 14.31 | 6,845,182 | +0.53(+3.85%) |
May 11, 2010 | 13.65 | 14.09 | 12.71 | 13.78 | 15,996,773 | +1.80(+15.03%) |
May 10, 2010 | 11.98 | 12.07 | 11.31 | 11.98 | 2,062,529 | +1.46(+13.88%) |
May 07, 2010 | 10.99 | 11.24 | 10.26 | 10.52 | 2,338,262 | -0.62(-5.57%) |
May 06, 2010 | 11.63 | 12.01 | 8.590 | 11.14 | 2,950,731 | -0.59(-5.03%) |
May 05, 2010 | 12.00 | 12.32 | 11.71 | 11.73 | 2,083,983 | -0.82(-6.53%) |
May 04, 2010 | 12.90 | 12.94 | 11.91 | 12.55 | 2,579,117 | -0.50(-3.83%) |
May 03, 2010 | 12.88 | 13.20 | 12.88 | 13.05 | 2,497,679 | +0.34(+2.68%) |
Apr 30, 2010 | 13.64 | 13.67 | 12.63 | 12.71 | 2,309,359 | -0.68(-5.08%) |
Apr 29, 2010 | 12.60 | 13.51 | 12.59 | 13.39 | 3,860,238 | +0.94(+7.55%) |
Apr 28, 2010 | 12.40 | 12.77 | 12.08 | 12.45 | 2,897,234 | +0.37(+3.06%) |
Apr 27, 2010 | 10.90 | 12.41 | 10.80 | 12.08 | 7,492,288 | +1.69(+16.27%) |
Apr 26, 2010 | 10.22 | 10.44 | 10.02 | 10.39 | 1,362,068 | +0.06(+0.58%) |
Apr 23, 2010 | 10.50 | 10.50 | 10.11 | 10.33 | 691,232 | -0.14(-1.34%) |
Apr 22, 2010 | 10.16 | 10.47 | 9.930 | 10.47 | 941,697 | +0.18(+1.75%) |
Apr 21, 2010 | 10.37 | 10.55 | 10.18 | 10.29 | 996,155 | +0.19(+1.88%) |
Apr 20, 2010 | 10.09 | 10.24 | 9.930 | 10.10 | 833,265 | +0.10(+1.00%) |
Apr 19, 2010 | 10.20 | 10.25 | 9.720 | 10.00 | 806,422 | -0.21(-2.06%) |
Apr 16, 2010 | 10.56 | 10.56 | 10.00 | 10.21 | 1,579,127 | -0.31(-2.95%) |
Apr 15, 2010 | 10.39 | 10.68 | 10.37 | 10.52 | 1,361,075 | +0.16(+1.54%) |
Apr 14, 2010 | 9.730 | 10.38 | 9.730 | 10.36 | 1,787,437 | +0.67(+6.91%) |
Apr 13, 2010 | 9.680 | 9.740 | 9.520 | 9.690 | 643,259 | +0.00(+0.00%) |
Apr 12, 2010 | 9.610 | 9.750 | 9.470 | 9.690 | 748,707 | +0.14(+1.47%) |
Apr 09, 2010 | 9.600 | 9.650 | 9.360 | 9.550 | 905,945 | -0.05(-0.52%) |
Apr 08, 2010 | 9.600 | 9.670 | 9.450 | 9.600 | 1,381,775 | -0.06(-0.62%) |
Apr 07, 2010 | 9.750 | 9.900 | 9.380 | 9.660 | 2,413,642 | +0.29(+3.09%) |
Apr 06, 2010 | 9.180 | 9.550 | 9.053 | 9.370 | 1,914,949 | +0.22(+2.40%) |
Apr 05, 2010 | 8.590 | 9.200 | 8.550 | 9.150 | 1,823,905 | +0.70(+8.28%) |
Apr 01, 2010 | 8.400 | 8.450 | 8.450 | 8.450 | 1,038,700 | +0.06(+0.72%) |
Mar 31, 2010 | 8.580 | 8.660 | 8.320 | 8.390 | 1,232,412 | -0.19(-2.21%) |
Mar 30, 2010 | 7.950 | 8.670 | 7.920 | 8.580 | 2,535,702 | +0.67(+8.47%) |
Mar 29, 2010 | 7.890 | 7.950 | 7.860 | 7.910 | 300,432 | +0.02(+0.25%) |
Mar 26, 2010 | 7.900 | 7.950 | 7.840 | 7.890 | 616,685 | +0.00(+0.00%) |
Mar 25, 2010 | 7.780 | 7.980 | 7.750 | 7.890 | 1,156,143 | +0.14(+1.81%) |
Mar 24, 2010 | 7.930 | 7.980 | 7.740 | 7.750 | 638,875 | -0.23(-2.88%) |
Mar 23, 2010 | 7.840 | 8.000 | 7.740 | 7.980 | 710,720 | +0.12(+1.53%) |
Mar 22, 2010 | 7.660 | 7.921 | 7.600 | 7.860 | 567,174 | +0.16(+2.08%) |
Mar 19, 2010 | 7.950 | 7.950 | 7.620 | 7.700 | 666,807 | -0.24(-3.02%) |
Mar 18, 2010 | 7.970 | 7.980 | 7.830 | 7.940 | 382,445 | -0.04(-0.50%) |
Mar 17, 2010 | 7.780 | 8.000 | 7.710 | 7.980 | 737,954 | +0.23(+2.97%) |
Mar 16, 2010 | 7.710 | 7.750 | 7.510 | 7.750 | 761,075 | +0.09(+1.17%) |
Mar 15, 2010 | 7.640 | 7.800 | 7.610 | 7.660 | 480,503 | -0.11(-1.42%) |
Mar 12, 2010 | 7.910 | 7.930 | 7.670 | 7.770 | 429,071 | -0.13(-1.65%) |
Mar 11, 2010 | 7.880 | 7.900 | 7.790 | 7.900 | 609,801 | -0.04(-0.50%) |
Mar 10, 2010 | 7.790 | 7.960 | 7.780 | 7.940 | 890,680 | +0.15(+1.93%) |
Mar 09, 2010 | 7.780 | 7.910 | 7.660 | 7.790 | 881,613 | +0.00(+0.00%) |
Mar 08, 2010 | 7.750 | 7.810 | 7.710 | 7.790 | 1,012,198 | +0.08(+1.10%) |
Mar 05, 2010 | 7.530 | 7.720 | 7.470 | 7.705 | 1,004,929 | +0.19(+2.46%) |
Mar 04, 2010 | 7.360 | 7.520 | 7.310 | 7.520 | 563,887 | +0.20(+2.73%) |
Mar 03, 2010 | 7.230 | 7.435 | 7.210 | 7.320 | 714,688 | +0.13(+1.81%) |
Mar 02, 2010 | 7.320 | 7.350 | 7.180 | 7.190 | 743,835 | -0.07(-0.96%) |