Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2010 | 12.53 | 12.88 | 12.32 | 12.53 | 1,427,782 | -0.08(-0.60%) |
May 27, 2010 | 12.31 | 12.60 | 12.18 | 12.60 | 1,509,935 | +0.73(+6.17%) |
May 26, 2010 | 12.02 | 13.02 | 11.74 | 11.87 | 2,197,657 | +0.16(+1.38%) |
May 25, 2010 | 11.47 | 11.75 | 11.18 | 11.71 | 3,041,170 | -0.28(-2.30%) |
May 24, 2010 | 11.99 | 12.40 | 11.91 | 11.99 | 1,804,147 | +0.02(+0.16%) |
May 21, 2010 | 11.17 | 12.18 | 11.03 | 11.97 | 3,316,536 | +0.52(+4.57%) |
May 20, 2010 | 11.73 | 11.99 | 11.42 | 11.44 | 105 | -1.21(-9.55%) |
May 19, 2010 | 12.95 | 13.41 | 12.40 | 12.65 | 2,316,398 | -0.46(-3.48%) |
May 18, 2010 | 13.11 | 14.13 | 12.90 | 13.11 | 210 | +0.51(+4.08%) |
May 17, 2010 | 12.54 | 12.75 | 12.01 | 12.60 | 2,141,532 | +0.04(+0.30%) |
May 14, 2010 | 12.56 | 13.38 | 12.39 | 12.56 | 2,230,220 | -0.47(-3.58%) |
May 13, 2010 | 12.68 | 13.22 | 12.50 | 13.02 | 2,398,084 | +0.23(+1.78%) |
May 12, 2010 | 12.07 | 12.83 | 12.07 | 12.79 | 1,754,776 | +0.86(+7.17%) |
May 11, 2010 | 11.97 | 12.10 | 11.77 | 11.94 | 3,197,634 | +0.15(+1.29%) |
May 10, 2010 | 11.88 | 11.88 | 11.70 | 11.79 | 1,973,007 | +0.40(+3.51%) |
May 07, 2010 | 11.99 | 11.99 | 10.66 | 11.39 | 4,493,398 | -0.33(-2.84%) |
May 06, 2010 | 11.72 | 12.94 | 10.43 | 11.72 | 105 | -0.71(-5.74%) |
May 05, 2010 | 12.94 | 13.24 | 12.37 | 12.43 | 3,023,789 | -0.10(-0.83%) |
May 04, 2010 | 12.46 | 13.08 | 12.25 | 12.54 | 210 | -0.28(-2.15%) |
May 03, 2010 | 12.24 | 12.92 | 12.10 | 12.81 | 2,443,548 | +0.73(+6.06%) |
Apr 30, 2010 | 12.60 | 12.91 | 12.04 | 12.08 | 2,775,790 | -0.50(-4.01%) |
Apr 29, 2010 | 11.80 | 12.75 | 11.80 | 12.59 | 2,899,583 | +0.93(+8.00%) |
Apr 28, 2010 | 11.60 | 11.75 | 11.43 | 11.65 | 1,753,575 | +0.23(+2.00%) |
Apr 27, 2010 | 11.56 | 11.87 | 11.39 | 11.43 | 1,051 | -0.27(-2.28%) |
Apr 26, 2010 | 11.40 | 11.78 | 11.40 | 11.69 | 3,141,951 | +0.44(+3.89%) |
Apr 23, 2010 | 11.06 | 11.50 | 11.00 | 11.25 | 1,436,023 | +0.25(+2.25%) |
Apr 22, 2010 | 10.62 | 11.09 | 10.53 | 11.01 | 1,147,104 | +0.20(+1.85%) |
Apr 21, 2010 | 11.05 | 11.10 | 10.70 | 10.81 | 1,358,190 | -0.28(-2.49%) |
Apr 20, 2010 | 10.73 | 11.18 | 10.46 | 11.08 | 2,192,064 | +0.53(+5.05%) |
Apr 19, 2010 | 10.68 | 11.01 | 10.19 | 10.55 | 1,622,285 | -0.16(-1.51%) |
Apr 16, 2010 | 11.07 | 11.13 | 10.37 | 10.71 | 2,041,936 | -0.44(-3.92%) |
Apr 15, 2010 | 11.23 | 11.60 | 10.87 | 11.15 | 2,350,525 | -0.36(-3.14%) |
Apr 14, 2010 | 11.49 | 11.61 | 11.35 | 11.51 | 2,573,081 | -0.01(-0.08%) |
Apr 13, 2010 | 11.72 | 12.01 | 11.51 | 11.52 | 1,815,960 | -0.23(-1.94%) |
Apr 12, 2010 | 11.62 | 11.84 | 11.42 | 11.75 | 2,278,012 | +0.02(+0.16%) |
Apr 09, 2010 | 11.69 | 11.77 | 11.18 | 11.73 | 4,207,058 | +0.10(+0.82%) |
Apr 08, 2010 | 10.23 | 11.70 | 10.09 | 11.63 | 7,695,191 | +1.29(+12.51%) |
Apr 07, 2010 | 10.25 | 10.46 | 10.18 | 10.34 | 998,074 | -0.06(-0.55%) |
Apr 06, 2010 | 9.989 | 10.43 | 9.893 | 10.40 | 2,113,395 | +0.72(+7.47%) |
Apr 05, 2010 | 9.513 | 9.846 | 9.494 | 9.675 | 1,343,561 | +0.23(+2.42%) |
Apr 01, 2010 | 9.560 | 9.446 | 9.446 | 9.446 | 1,312,214 | +0.05(+0.51%) |
Mar 31, 2010 | 9.399 | 9.656 | 9.389 | 9.399 | 844,718 | -0.05(-0.50%) |
Mar 30, 2010 | 9.389 | 9.627 | 9.380 | 9.446 | 768,046 | +0.07(+0.71%) |
Mar 29, 2010 | 9.656 | 9.798 | 9.285 | 9.380 | 1,125,055 | -0.24(-2.47%) |
Mar 26, 2010 | 9.247 | 9.838 | 9.247 | 9.618 | 1,993,152 | +0.40(+4.33%) |
Mar 25, 2010 | 9.237 | 9.522 | 9.132 | 9.218 | 1,711,574 | +0.10(+1.15%) |
Mar 24, 2010 | 8.999 | 9.580 | 8.857 | 9.113 | 3,303,433 | +0.13(+1.48%) |
Mar 23, 2010 | 9.113 | 9.228 | 8.771 | 8.980 | 1,053,846 | -0.10(-1.15%) |
Mar 22, 2010 | 8.505 | 9.142 | 8.162 | 9.085 | 1,433,336 | +0.49(+5.76%) |
Mar 19, 2010 | 8.704 | 8.828 | 8.505 | 8.590 | 1,234,923 | -0.11(-1.31%) |
Mar 18, 2010 | 8.466 | 8.771 | 8.438 | 8.704 | 1,185,104 | +0.28(+3.27%) |
Mar 17, 2010 | 8.314 | 8.581 | 8.295 | 8.428 | 877,346 | +0.15(+1.84%) |
Mar 16, 2010 | 8.076 | 8.305 | 8.000 | 8.276 | 751,754 | +0.24(+2.96%) |
Mar 15, 2010 | 8.067 | 8.086 | 8.029 | 8.038 | 806,829 | -0.26(-3.10%) |
Mar 12, 2010 | 8.248 | 8.343 | 8.162 | 8.295 | 790,863 | +0.11(+1.40%) |
Mar 11, 2010 | 8.181 | 8.267 | 8.095 | 8.181 | 656,720 | -0.10(-1.15%) |
Mar 10, 2010 | 8.181 | 8.314 | 8.057 | 8.276 | 1,001,317 | +0.19(+2.35%) |
Mar 09, 2010 | 8.057 | 8.352 | 7.915 | 8.086 | 1,458,782 | +0.00(+0.00%) |
Mar 08, 2010 | 7.772 | 8.134 | 7.677 | 8.086 | 1,291,306 | +0.32(+4.17%) |
Mar 05, 2010 | 7.639 | 7.791 | 7.610 | 7.763 | 1,002,329 | +0.20(+2.64%) |
Mar 04, 2010 | 7.839 | 7.839 | 7.506 | 7.563 | 1,681,607 | -0.29(-3.64%) |
Mar 03, 2010 | 7.858 | 8.029 | 7.681 | 7.848 | 1,667,442 | +0.06(+0.73%) |
Mar 02, 2010 | 7.468 | 7.943 | 7.348 | 7.791 | 3,531,311 | +0.49(+6.78%) |