Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2010 | 10.06 | 11.24 | 10.02 | 10.06 | 1,568,969 | -1.21(-10.74%) |
May 27, 2010 | 11.01 | 11.67 | 10.96 | 11.27 | 1,634,086 | +0.71(+6.72%) |
May 26, 2010 | 10.56 | 11.10 | 10.48 | 10.56 | 2,728 | +0.00(+0.00%) |
May 25, 2010 | 9.780 | 10.65 | 9.640 | 10.56 | 887,172 | +0.31(+3.02%) |
May 24, 2010 | 10.54 | 10.75 | 10.25 | 10.25 | 506,610 | -0.33(-3.12%) |
May 21, 2010 | 9.910 | 10.74 | 9.810 | 10.58 | 1,283,048 | +0.38(+3.73%) |
May 20, 2010 | 10.27 | 10.63 | 10.18 | 10.20 | 1,510,362 | -0.96(-8.60%) |
May 19, 2010 | 11.50 | 11.56 | 10.87 | 11.16 | 714,030 | -0.43(-3.71%) |
May 18, 2010 | 12.12 | 12.35 | 11.50 | 11.59 | 1,300 | -0.27(-2.28%) |
May 17, 2010 | 12.00 | 12.36 | 11.65 | 11.86 | 959,570 | -0.11(-0.92%) |
May 14, 2010 | 11.97 | 12.29 | 11.55 | 11.97 | 720,014 | -0.34(-2.76%) |
May 13, 2010 | 12.38 | 12.50 | 12.07 | 12.31 | 657,330 | -0.14(-1.12%) |
May 12, 2010 | 11.85 | 12.47 | 11.69 | 12.45 | 439,924 | +0.63(+5.33%) |
May 11, 2010 | 12.02 | 12.27 | 11.80 | 11.82 | 604,444 | +0.06(+0.51%) |
May 10, 2010 | 11.56 | 11.76 | 11.55 | 11.76 | 1,246,343 | +0.96(+8.89%) |
May 07, 2010 | 10.88 | 11.24 | 10.58 | 10.80 | 1,431,949 | -0.59(-5.18%) |
May 06, 2010 | 11.79 | 12.32 | 10.19 | 11.39 | 1,572,259 | -0.04(-0.35%) |
May 05, 2010 | 11.55 | 11.98 | 11.43 | 11.43 | 973,754 | -0.47(-3.95%) |
May 04, 2010 | 12.14 | 12.18 | 11.54 | 11.90 | 1,143,568 | -0.49(-3.95%) |
May 03, 2010 | 12.41 | 12.56 | 12.09 | 12.39 | 1,296,995 | +0.10(+0.81%) |
Apr 30, 2010 | 14.24 | 14.24 | 12.09 | 12.29 | 1,514,555 | -1.95(-13.69%) |
Apr 29, 2010 | 14.09 | 14.26 | 13.59 | 14.24 | 534,672 | +0.31(+2.23%) |
Apr 28, 2010 | 13.83 | 14.06 | 13.67 | 13.93 | 382,399 | +0.21(+1.53%) |
Apr 27, 2010 | 14.32 | 14.40 | 13.68 | 13.72 | 612,935 | -0.67(-4.66%) |
Apr 26, 2010 | 14.30 | 14.64 | 14.15 | 14.39 | 523,204 | +0.12(+0.84%) |
Apr 23, 2010 | 13.71 | 14.28 | 13.67 | 14.27 | 757,895 | +0.52(+3.78%) |
Apr 22, 2010 | 13.50 | 13.86 | 13.21 | 13.75 | 486,663 | +0.05(+0.36%) |
Apr 21, 2010 | 13.79 | 13.80 | 13.42 | 13.70 | 827,340 | +0.27(+2.01%) |
Apr 20, 2010 | 13.08 | 13.54 | 12.95 | 13.43 | 860,005 | +0.41(+3.15%) |
Apr 19, 2010 | 12.83 | 13.11 | 12.50 | 13.02 | 657,444 | +0.04(+0.31%) |
Apr 16, 2010 | 13.20 | 13.38 | 12.73 | 12.98 | 575,631 | -0.24(-1.82%) |
Apr 15, 2010 | 13.11 | 13.40 | 12.94 | 13.22 | 392,155 | +0.15(+1.15%) |
Apr 14, 2010 | 13.00 | 13.19 | 12.84 | 13.07 | 638,494 | +0.18(+1.40%) |
Apr 13, 2010 | 12.92 | 13.04 | 12.66 | 12.89 | 451,045 | -0.08(-0.62%) |
Apr 12, 2010 | 13.16 | 13.23 | 12.96 | 12.97 | 712,658 | -0.13(-0.99%) |
Apr 09, 2010 | 13.12 | 13.25 | 13.00 | 13.10 | 346,208 | +0.01(+0.08%) |
Apr 08, 2010 | 13.07 | 13.19 | 12.70 | 13.09 | 485,403 | -0.10(-0.76%) |
Apr 07, 2010 | 13.29 | 13.45 | 13.10 | 13.19 | 583,758 | -0.25(-1.86%) |
Apr 06, 2010 | 13.28 | 13.61 | 13.06 | 13.44 | 704,399 | +0.29(+2.21%) |
Apr 05, 2010 | 12.99 | 13.61 | 12.95 | 13.15 | 973,760 | +0.15(+1.15%) |
Apr 01, 2010 | 12.44 | 13.00 | 13.00 | 13.00 | 1,212,900 | +0.78(+6.38%) |
Mar 31, 2010 | 12.36 | 12.60 | 12.19 | 12.22 | 358,170 | -0.15(-1.21%) |
Mar 30, 2010 | 12.49 | 12.68 | 12.12 | 12.37 | 479,976 | -0.03(-0.24%) |
Mar 29, 2010 | 12.12 | 12.55 | 11.92 | 12.40 | 575,870 | +0.48(+4.03%) |
Mar 26, 2010 | 12.34 | 12.49 | 11.76 | 11.92 | 1,161,487 | -0.30(-2.45%) |
Mar 25, 2010 | 12.90 | 13.10 | 12.20 | 12.22 | 691,024 | -0.52(-4.08%) |
Mar 24, 2010 | 12.65 | 13.12 | 12.41 | 12.74 | 607,720 | +0.04(+0.31%) |
Mar 23, 2010 | 12.60 | 12.79 | 12.32 | 12.70 | 597,032 | +0.14(+1.11%) |
Mar 22, 2010 | 12.18 | 12.68 | 12.04 | 12.56 | 332,521 | +0.22(+1.78%) |
Mar 19, 2010 | 13.05 | 13.05 | 12.12 | 12.34 | 1,197,040 | -0.62(-4.78%) |
Mar 18, 2010 | 12.99 | 13.12 | 12.84 | 12.96 | 347,206 | -0.11(-0.84%) |
Mar 17, 2010 | 13.39 | 13.50 | 13.05 | 13.07 | 623,300 | -0.23(-1.73%) |
Mar 16, 2010 | 12.86 | 13.30 | 12.69 | 13.30 | 518,169 | +0.56(+4.40%) |
Mar 15, 2010 | 12.60 | 12.80 | 12.54 | 12.74 | 444,020 | -0.36(-2.75%) |
Mar 12, 2010 | 13.10 | 13.18 | 12.89 | 13.10 | 408,205 | +0.13(+1.00%) |
Mar 11, 2010 | 12.68 | 12.99 | 12.54 | 12.97 | 372,961 | +0.18(+1.41%) |
Mar 10, 2010 | 12.74 | 13.07 | 12.63 | 12.79 | 502,672 | -0.01(-0.08%) |
Mar 09, 2010 | 12.67 | 13.11 | 12.66 | 12.80 | 636,233 | +0.08(+0.63%) |
Mar 08, 2010 | 12.68 | 12.76 | 12.29 | 12.72 | 692,251 | +0.07(+0.55%) |
Mar 05, 2010 | 12.48 | 12.72 | 12.44 | 12.65 | 739,414 | +0.26(+2.10%) |
Mar 04, 2010 | 12.18 | 12.39 | 12.11 | 12.39 | 528,632 | +0.27(+2.23%) |
Mar 03, 2010 | 11.81 | 12.25 | 11.75 | 12.12 | 857,992 | +0.41(+3.51%) |
Mar 02, 2010 | 11.75 | 11.99 | 11.42 | 11.71 | 1,453,907 | -0.03(-0.27%) |