Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2010 | 9.560 | 9.830 | 9.390 | 9.560 | 2,092,078 | -0.24(-2.45%) |
May 27, 2010 | 9.330 | 9.800 | 9.190 | 9.800 | 1,420,997 | +0.73(+8.05%) |
May 26, 2010 | 9.070 | 9.375 | 8.970 | 9.070 | 4,480 | +0.14(+1.57%) |
May 25, 2010 | 8.570 | 8.940 | 8.310 | 8.930 | 2,820,165 | +0.02(+0.22%) |
May 24, 2010 | 9.270 | 9.380 | 8.910 | 8.910 | 1,198,210 | -0.44(-4.71%) |
May 21, 2010 | 9.000 | 9.640 | 8.790 | 9.350 | 2,264,099 | +0.21(+2.30%) |
May 20, 2010 | 9.380 | 9.480 | 9.140 | 9.140 | 2,859,832 | -1.04(-10.22%) |
May 19, 2010 | 10.37 | 10.42 | 9.935 | 10.18 | 1,389,875 | -0.22(-2.12%) |
May 18, 2010 | 10.70 | 10.95 | 10.37 | 10.40 | 2,074,158 | -0.09(-0.86%) |
May 17, 2010 | 10.48 | 10.63 | 10.15 | 10.49 | 3,415,823 | +0.05(+0.48%) |
May 14, 2010 | 10.44 | 10.58 | 10.27 | 10.44 | 1,670,895 | -0.13(-1.23%) |
May 13, 2010 | 10.95 | 10.95 | 10.53 | 10.57 | 1,401,432 | -0.35(-3.21%) |
May 12, 2010 | 10.40 | 10.95 | 10.36 | 10.92 | 1,431,094 | +0.60(+5.81%) |
May 11, 2010 | 10.38 | 10.52 | 10.27 | 10.32 | 1,563,773 | +0.22(+2.18%) |
May 10, 2010 | 9.770 | 10.10 | 9.770 | 10.10 | 1,691,305 | +0.74(+7.91%) |
May 07, 2010 | 10.09 | 10.30 | 9.270 | 9.360 | 2,978,818 | -0.87(-8.50%) |
May 06, 2010 | 10.25 | 10.78 | 9.000 | 10.23 | 1,200 | -0.11(-1.06%) |
May 05, 2010 | 10.49 | 10.85 | 10.34 | 10.34 | 2,269,477 | -0.39(-3.63%) |
May 04, 2010 | 10.78 | 10.89 | 10.61 | 10.73 | 1,791,918 | -0.42(-3.77%) |
May 03, 2010 | 10.90 | 11.22 | 10.67 | 11.15 | 1,107,354 | +0.29(+2.67%) |
Apr 30, 2010 | 10.82 | 10.96 | 10.43 | 10.86 | 1,891,868 | +0.06(+0.56%) |
Apr 29, 2010 | 10.81 | 10.98 | 10.23 | 10.80 | 2,607,816 | +0.14(+1.31%) |
Apr 28, 2010 | 10.72 | 10.90 | 10.46 | 10.66 | 1,533,004 | +0.03(+0.28%) |
Apr 27, 2010 | 11.00 | 11.25 | 10.59 | 10.63 | 2,694,085 | -0.43(-3.89%) |
Apr 26, 2010 | 10.86 | 11.14 | 10.80 | 11.06 | 1,513,107 | +0.16(+1.47%) |
Apr 23, 2010 | 10.82 | 11.05 | 10.80 | 10.90 | 1,946,059 | +0.07(+0.65%) |
Apr 22, 2010 | 10.30 | 10.85 | 10.21 | 10.83 | 2,145,571 | +0.35(+3.34%) |
Apr 21, 2010 | 10.49 | 10.64 | 10.38 | 10.48 | 1,290,179 | -0.02(-0.19%) |
Apr 20, 2010 | 10.16 | 10.54 | 10.16 | 10.50 | 1,868,371 | +0.44(+4.37%) |
Apr 19, 2010 | 10.10 | 10.20 | 9.860 | 10.06 | 3,550,376 | -0.14(-1.37%) |
Apr 16, 2010 | 10.34 | 10.34 | 9.990 | 10.20 | 2,003,187 | -0.17(-1.64%) |
Apr 15, 2010 | 10.43 | 10.53 | 10.28 | 10.37 | 1,583,793 | -0.09(-0.86%) |
Apr 14, 2010 | 10.57 | 10.57 | 9.440 | 10.46 | 4,532,429 | -0.07(-0.66%) |
Apr 13, 2010 | 10.60 | 10.70 | 10.27 | 10.53 | 1,401,483 | -0.21(-1.96%) |
Apr 12, 2010 | 10.76 | 10.97 | 10.62 | 10.74 | 2,164,531 | +0.08(+0.75%) |
Apr 09, 2010 | 10.44 | 10.69 | 10.33 | 10.66 | 1,753,167 | +0.27(+2.60%) |
Apr 08, 2010 | 9.910 | 10.46 | 9.680 | 10.39 | 3,200,882 | +0.36(+3.59%) |
Apr 07, 2010 | 9.990 | 10.05 | 9.790 | 10.03 | 1,930,343 | -0.03(-0.30%) |
Apr 06, 2010 | 10.21 | 10.27 | 9.940 | 10.06 | 2,084,091 | +0.00(+0.00%) |
Apr 05, 2010 | 10.01 | 10.40 | 9.910 | 10.06 | 2,391,955 | +0.14(+1.41%) |
Apr 01, 2010 | 9.920 | 9.920 | 9.920 | 0 | +0.37(+3.87%) | |
Mar 31, 2010 | 9.500 | 9.750 | 9.320 | 9.550 | 1,968,200 | +0.04(+0.42%) |
Mar 30, 2010 | 9.440 | 9.550 | 9.230 | 9.510 | 1,746,409 | +0.11(+1.17%) |
Mar 29, 2010 | 9.360 | 9.550 | 9.010 | 9.400 | 2,307,758 | +0.07(+0.75%) |
Mar 26, 2010 | 9.480 | 9.750 | 9.140 | 9.330 | 1,954,676 | -0.12(-1.27%) |
Mar 25, 2010 | 10.54 | 10.54 | 9.375 | 9.450 | 3,398,493 | -1.02(-9.74%) |
Mar 24, 2010 | 10.90 | 10.94 | 10.38 | 10.47 | 1,637,178 | -0.48(-4.38%) |
Mar 23, 2010 | 10.66 | 11.00 | 10.49 | 10.95 | 1,260,850 | +0.27(+2.53%) |
Mar 22, 2010 | 10.25 | 10.73 | 10.03 | 10.68 | 1,725,495 | +0.30(+2.89%) |
Mar 19, 2010 | 10.60 | 10.64 | 10.09 | 10.38 | 2,361,023 | -0.12(-1.14%) |
Mar 18, 2010 | 11.24 | 11.49 | 10.40 | 10.50 | 2,185,475 | -0.76(-6.75%) |
Mar 17, 2010 | 11.18 | 11.34 | 11.02 | 11.26 | 1,380,489 | +0.25(+2.27%) |
Mar 16, 2010 | 10.61 | 11.04 | 10.42 | 11.01 | 2,163,226 | +0.40(+3.77%) |
Mar 15, 2010 | 10.52 | 10.69 | 10.51 | 10.61 | 939,119 | -0.39(-3.55%) |
Mar 12, 2010 | 10.90 | 11.06 | 10.85 | 11.00 | 1,394,586 | +0.25(+2.33%) |
Mar 11, 2010 | 10.80 | 10.84 | 10.59 | 10.75 | 764,865 | -0.13(-1.19%) |
Mar 10, 2010 | 10.77 | 11.06 | 10.77 | 10.88 | 705,846 | +0.08(+0.74%) |
Mar 09, 2010 | 10.88 | 11.02 | 10.77 | 10.80 | 844,182 | -0.24(-2.17%) |
Mar 08, 2010 | 10.89 | 11.54 | 10.89 | 11.04 | 1,677,562 | +0.18(+1.66%) |
Mar 05, 2010 | 10.66 | 10.94 | 10.66 | 10.86 | 877,992 | +0.26(+2.45%) |
Mar 04, 2010 | 10.71 | 10.75 | 10.52 | 10.60 | 865,002 | -0.04(-0.38%) |
Mar 03, 2010 | 10.60 | 10.72 | 10.54 | 10.64 | 739,409 | +0.08(+0.76%) |
Mar 02, 2010 | 10.48 | 10.65 | 10.41 | 10.56 | 686,666 | +0.14(+1.34%) |