Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2010 | 9.320 | 9.680 | 9.160 | 9.320 | 346,299 | -0.27(-2.82%) |
May 27, 2010 | 9.020 | 9.610 | 8.960 | 9.590 | 505,262 | +0.73(+8.24%) |
May 26, 2010 | 8.620 | 9.070 | 8.620 | 8.860 | 427,713 | +0.27(+3.14%) |
May 25, 2010 | 8.610 | 8.700 | 8.430 | 8.590 | 658,205 | -0.38(-4.24%) |
May 24, 2010 | 9.010 | 9.290 | 8.940 | 8.970 | 220,039 | -0.05(-0.55%) |
May 21, 2010 | 8.610 | 9.080 | 8.610 | 9.020 | 610,167 | +0.21(+2.38%) |
May 20, 2010 | 8.960 | 9.030 | 8.760 | 8.810 | 841,204 | -0.62(-6.57%) |
May 19, 2010 | 9.540 | 9.770 | 9.250 | 9.430 | 487,042 | -0.20(-2.08%) |
May 18, 2010 | 9.990 | 10.25 | 9.560 | 9.630 | 1,495,619 | -0.28(-2.83%) |
May 17, 2010 | 10.07 | 10.43 | 9.670 | 9.910 | 781,135 | -0.09(-0.90%) |
May 14, 2010 | 10.00 | 10.34 | 9.660 | 10.00 | 1,375,746 | -0.35(-3.38%) |
May 13, 2010 | 10.80 | 11.05 | 10.32 | 10.35 | 472,253 | -0.45(-4.17%) |
May 12, 2010 | 10.87 | 11.01 | 10.52 | 10.80 | 719,827 | -0.08(-0.74%) |
May 11, 2010 | 11.03 | 11.14 | 10.85 | 10.88 | 723,617 | +0.15(+1.40%) |
May 10, 2010 | 10.75 | 10.86 | 10.59 | 10.73 | 536,235 | +0.55(+5.40%) |
May 07, 2010 | 10.80 | 11.13 | 10.10 | 10.18 | 608,316 | -1.43(-12.32%) |
May 06, 2010 | 11.79 | 12.45 | 9.670 | 11.61 | 530,131 | +0.00(+0.00%) |
May 05, 2010 | 11.80 | 12.12 | 11.51 | 11.61 | 249,188 | -0.42(-3.49%) |
May 04, 2010 | 12.13 | 12.21 | 11.81 | 12.03 | 461,566 | +0.22(+1.86%) |
May 03, 2010 | 11.69 | 11.90 | 11.49 | 11.81 | 147,091 | +0.23(+1.99%) |
Apr 30, 2010 | 12.00 | 12.14 | 11.53 | 11.58 | 115,715 | -0.44(-3.66%) |
Apr 29, 2010 | 11.72 | 12.05 | 11.56 | 12.02 | 313,209 | +0.46(+3.98%) |
Apr 28, 2010 | 11.79 | 11.90 | 11.43 | 11.56 | 260,718 | -0.14(-1.20%) |
Apr 27, 2010 | 12.37 | 12.50 | 11.66 | 11.70 | 268,861 | -0.87(-6.92%) |
Apr 26, 2010 | 12.75 | 12.82 | 12.40 | 12.57 | 176,560 | -0.11(-0.87%) |
Apr 23, 2010 | 13.00 | 13.09 | 12.62 | 12.68 | 295,404 | -0.29(-2.24%) |
Apr 22, 2010 | 12.94 | 13.25 | 12.87 | 12.97 | 275,937 | -0.08(-0.61%) |
Apr 21, 2010 | 12.64 | 13.19 | 12.64 | 13.05 | 279,356 | +0.31(+2.43%) |
Apr 20, 2010 | 11.90 | 12.77 | 11.90 | 12.74 | 192,904 | +0.84(+7.06%) |
Apr 19, 2010 | 12.05 | 12.13 | 11.66 | 11.90 | 127,694 | -0.09(-0.75%) |
Apr 16, 2010 | 12.21 | 12.25 | 11.64 | 11.99 | 214,910 | -0.30(-2.44%) |
Apr 15, 2010 | 12.30 | 12.51 | 12.13 | 12.29 | 245,083 | +0.01(+0.08%) |
Apr 14, 2010 | 11.91 | 12.40 | 11.83 | 12.28 | 148,715 | +0.47(+3.98%) |
Apr 13, 2010 | 11.70 | 11.86 | 11.65 | 11.81 | 138,973 | +0.07(+0.60%) |
Apr 12, 2010 | 11.44 | 11.75 | 11.41 | 11.74 | 221,457 | +0.34(+2.98%) |
Apr 09, 2010 | 11.14 | 11.58 | 11.11 | 11.40 | 119,552 | +0.17(+1.51%) |
Apr 08, 2010 | 11.12 | 11.33 | 11.03 | 11.23 | 98,269 | -0.04(-0.35%) |
Apr 07, 2010 | 11.46 | 11.47 | 11.00 | 11.27 | 144,922 | -0.28(-2.42%) |
Apr 06, 2010 | 11.46 | 11.68 | 11.43 | 11.55 | 97,617 | -0.05(-0.43%) |
Apr 05, 2010 | 11.20 | 11.72 | 11.13 | 11.60 | 245,351 | +0.54(+4.88%) |
Apr 01, 2010 | 11.06 | 11.06 | 11.06 | 0 | +0.45(+4.24%) | |
Mar 31, 2010 | 10.58 | 10.76 | 10.41 | 10.61 | 343,026 | +0.00(+0.00%) |
Mar 30, 2010 | 10.86 | 10.95 | 10.54 | 10.61 | 469,796 | -0.24(-2.21%) |
Mar 29, 2010 | 11.12 | 11.12 | 10.79 | 10.85 | 206,175 | -0.14(-1.27%) |
Mar 26, 2010 | 11.15 | 11.21 | 10.94 | 10.99 | 120,926 | -0.07(-0.63%) |
Mar 25, 2010 | 11.48 | 11.48 | 11.04 | 11.06 | 102,759 | -0.20(-1.78%) |
Mar 24, 2010 | 11.15 | 11.35 | 11.05 | 11.26 | 178,053 | +0.05(+0.45%) |
Mar 23, 2010 | 11.25 | 11.50 | 11.17 | 11.21 | 114,627 | -0.04(-0.36%) |
Mar 22, 2010 | 11.20 | 11.45 | 10.95 | 11.25 | 134,942 | +0.08(+0.72%) |
Mar 19, 2010 | 11.83 | 11.93 | 11.17 | 11.17 | 473,481 | -0.66(-5.58%) |
Mar 18, 2010 | 11.87 | 11.97 | 11.75 | 11.83 | 169,179 | -0.07(-0.59%) |
Mar 17, 2010 | 11.89 | 12.04 | 11.82 | 11.90 | 466,717 | +0.10(+0.85%) |
Mar 16, 2010 | 11.93 | 12.07 | 11.70 | 11.80 | 279,312 | -0.15(-1.26%) |
Mar 15, 2010 | 11.84 | 11.95 | 11.81 | 11.95 | 302,110 | +0.10(+0.84%) |
Mar 12, 2010 | 11.08 | 11.95 | 11.08 | 11.85 | 820,049 | +1.27(+12.00%) |
Mar 11, 2010 | 10.58 | 10.74 | 10.50 | 10.58 | 132,499 | -0.01(-0.09%) |
Mar 10, 2010 | 10.43 | 10.69 | 10.39 | 10.59 | 147,787 | +0.14(+1.34%) |
Mar 09, 2010 | 10.41 | 10.56 | 10.28 | 10.45 | 164,002 | +0.02(+0.19%) |
Mar 08, 2010 | 10.53 | 10.58 | 10.30 | 10.43 | 98,917 | -0.05(-0.48%) |
Mar 05, 2010 | 10.24 | 10.58 | 10.20 | 10.48 | 139,575 | +0.28(+2.75%) |
Mar 04, 2010 | 9.940 | 10.21 | 9.870 | 10.20 | 113,234 | +0.15(+1.49%) |
Mar 03, 2010 | 10.14 | 10.37 | 10.02 | 10.05 | 142,870 | -0.11(-1.08%) |
Mar 02, 2010 | 9.860 | 10.30 | 9.860 | 10.16 | 171,227 | +0.30(+3.04%) |