Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2010 | 11.96 | 12.06 | 11.59 | 11.96 | 409,204 | +0.19(+1.61%) |
May 27, 2010 | 11.65 | 11.96 | 11.62 | 11.77 | 408,439 | +0.51(+4.52%) |
May 26, 2010 | 10.73 | 11.75 | 10.69 | 11.26 | 1,106,858 | +0.80(+7.63%) |
May 25, 2010 | 10.53 | 10.59 | 9.993 | 10.46 | 3,161 | -0.48(-4.38%) |
May 24, 2010 | 10.87 | 11.36 | 10.75 | 10.94 | 779,209 | -0.02(-0.18%) |
May 21, 2010 | 10.50 | 11.09 | 10.39 | 10.96 | 896,802 | +0.06(+0.55%) |
May 20, 2010 | 10.97 | 11.15 | 10.78 | 10.90 | 1,402,248 | -0.95(-8.00%) |
May 19, 2010 | 12.21 | 12.21 | 11.50 | 11.85 | 584,518 | -0.37(-3.02%) |
May 18, 2010 | 12.55 | 12.80 | 12.11 | 12.22 | 2,983 | -0.31(-2.47%) |
May 17, 2010 | 12.82 | 12.96 | 12.27 | 12.53 | 554,095 | -0.37(-2.86%) |
May 14, 2010 | 12.89 | 13.54 | 12.77 | 12.89 | 472,041 | -0.60(-4.43%) |
May 13, 2010 | 13.21 | 13.67 | 13.08 | 13.49 | 627,861 | +0.33(+2.50%) |
May 12, 2010 | 12.92 | 13.18 | 12.87 | 13.16 | 706,658 | +0.25(+1.93%) |
May 11, 2010 | 13.23 | 13.23 | 12.85 | 12.91 | 13,487 | -0.12(-0.92%) |
May 10, 2010 | 12.65 | 13.09 | 12.63 | 13.03 | 1,445,760 | +1.16(+9.74%) |
May 07, 2010 | 12.12 | 12.27 | 11.18 | 11.88 | 1,614,415 | -0.63(-5.02%) |
May 06, 2010 | 13.37 | 13.50 | 10.87 | 12.51 | 2,826,677 | -0.84(-6.28%) |
May 05, 2010 | 13.37 | 13.78 | 13.31 | 13.34 | 820,592 | -0.31(-2.26%) |
May 04, 2010 | 14.09 | 14.16 | 13.58 | 13.65 | 1,129,076 | -0.70(-4.86%) |
May 03, 2010 | 13.85 | 14.37 | 13.74 | 14.35 | 952,759 | +0.59(+4.28%) |
Apr 30, 2010 | 13.86 | 14.07 | 13.66 | 13.76 | 996,539 | -0.20(-1.43%) |
Apr 29, 2010 | 13.57 | 14.05 | 13.43 | 13.96 | 1,373,849 | +0.10(+0.72%) |
Apr 28, 2010 | 13.85 | 14.17 | 13.50 | 13.86 | 829,040 | +0.03(+0.22%) |
Apr 27, 2010 | 13.81 | 14.04 | 13.75 | 13.83 | 949,385 | -0.12(-0.86%) |
Apr 26, 2010 | 13.81 | 14.00 | 13.74 | 13.95 | 663,762 | +0.17(+1.23%) |
Apr 23, 2010 | 13.32 | 13.78 | 13.28 | 13.78 | 452,156 | +0.40(+2.98%) |
Apr 22, 2010 | 12.91 | 13.38 | 12.87 | 13.38 | 521,510 | +0.31(+2.36%) |
Apr 21, 2010 | 13.15 | 13.31 | 12.72 | 13.07 | 478,319 | +0.02(+0.15%) |
Apr 20, 2010 | 12.73 | 13.16 | 12.73 | 13.05 | 1,032 | +0.35(+2.75%) |
Apr 19, 2010 | 12.99 | 13.03 | 12.35 | 12.71 | 911,739 | -0.43(-3.26%) |
Apr 16, 2010 | 13.46 | 13.64 | 12.82 | 13.13 | 742,307 | -0.43(-3.16%) |
Apr 15, 2010 | 13.48 | 13.83 | 13.34 | 13.56 | 425,185 | -0.03(-0.22%) |
Apr 14, 2010 | 13.16 | 13.63 | 13.09 | 13.59 | 2,191,997 | +0.69(+5.33%) |
Apr 13, 2010 | 12.76 | 12.94 | 12.46 | 12.90 | 377,930 | +0.05(+0.39%) |
Apr 12, 2010 | 13.11 | 13.15 | 12.82 | 12.85 | 630,797 | -0.12(-0.92%) |
Apr 09, 2010 | 13.01 | 13.13 | 12.89 | 12.97 | 488,873 | +0.09(+0.70%) |
Apr 08, 2010 | 13.04 | 13.21 | 12.73 | 12.88 | 854,205 | -0.27(-2.05%) |
Apr 07, 2010 | 12.95 | 13.25 | 12.91 | 13.15 | 998,328 | +0.19(+1.46%) |
Apr 06, 2010 | 12.92 | 13.21 | 12.87 | 12.96 | 871,529 | -0.06(-0.46%) |
Apr 05, 2010 | 12.29 | 13.08 | 12.18 | 13.02 | 1,166,592 | +0.86(+7.05%) |
Apr 01, 2010 | 11.68 | 12.17 | 12.17 | 12.17 | 1,033,917 | +0.68(+5.90%) |
Mar 31, 2010 | 11.41 | 11.69 | 11.35 | 11.49 | 383,340 | -0.02(-0.17%) |
Mar 30, 2010 | 11.25 | 11.57 | 11.14 | 11.51 | 522,967 | +0.39(+3.50%) |
Mar 29, 2010 | 11.14 | 11.27 | 10.90 | 11.12 | 343,483 | +0.10(+0.90%) |
Mar 26, 2010 | 11.19 | 11.70 | 11.01 | 11.02 | 780,094 | -0.17(-1.51%) |
Mar 25, 2010 | 11.00 | 11.40 | 10.83 | 11.19 | 1,039,726 | +0.39(+3.60%) |
Mar 24, 2010 | 10.93 | 10.98 | 10.56 | 10.80 | 242,564 | -0.14(-1.28%) |
Mar 23, 2010 | 10.86 | 10.98 | 10.64 | 10.94 | 285,603 | -0.01(-0.09%) |
Mar 22, 2010 | 10.99 | 11.04 | 10.81 | 10.95 | 227,685 | -0.08(-0.72%) |
Mar 19, 2010 | 11.01 | 11.13 | 10.85 | 11.03 | 524,206 | -0.05(-0.45%) |
Mar 18, 2010 | 11.20 | 11.22 | 10.86 | 11.08 | 193,929 | -0.03(-0.27%) |
Mar 17, 2010 | 11.23 | 11.41 | 11.11 | 11.11 | 543,780 | -0.06(-0.54%) |
Mar 16, 2010 | 11.08 | 11.19 | 10.88 | 11.17 | 511,029 | +0.19(+1.73%) |
Mar 15, 2010 | 10.87 | 11.06 | 10.85 | 10.98 | 240,793 | -0.16(-1.43%) |
Mar 12, 2010 | 11.05 | 11.19 | 10.87 | 11.14 | 504,789 | +0.14(+1.27%) |
Mar 11, 2010 | 10.68 | 11.03 | 10.56 | 11.00 | 750,885 | +0.26(+2.41%) |
Mar 10, 2010 | 10.37 | 10.85 | 10.31 | 10.74 | 845,075 | +0.39(+3.76%) |
Mar 09, 2010 | 10.01 | 10.36 | 9.943 | 10.35 | 407,710 | +0.28(+2.77%) |
Mar 08, 2010 | 9.983 | 10.17 | 9.843 | 10.07 | 606,909 | +0.14(+1.41%) |
Mar 05, 2010 | 9.674 | 10.03 | 9.674 | 9.933 | 255,002 | +0.29(+3.00%) |
Mar 04, 2010 | 9.654 | 9.833 | 9.624 | 9.644 | 102,657 | -0.04(-0.41%) |
Mar 03, 2010 | 9.993 | 10.13 | 9.654 | 9.684 | 215,982 | -0.24(-2.41%) |
Mar 02, 2010 | 9.853 | 10.09 | 9.783 | 9.923 | 332,248 | +0.08(+0.81%) |