Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2010 | 11.52 | 11.85 | 11.36 | 11.52 | 226,123 | -0.21(-1.79%) |
May 27, 2010 | 11.37 | 11.75 | 11.17 | 11.73 | 295,076 | +0.78(+7.12%) |
May 26, 2010 | 10.95 | 11.60 | 10.83 | 10.95 | 654 | -0.12(-1.08%) |
May 25, 2010 | 10.63 | 11.15 | 10.45 | 11.07 | 437,886 | -0.01(-0.09%) |
May 24, 2010 | 11.05 | 11.57 | 11.02 | 11.08 | 339,730 | -0.12(-1.07%) |
May 21, 2010 | 10.50 | 11.62 | 10.39 | 11.20 | 611,432 | +0.46(+4.28%) |
May 20, 2010 | 11.42 | 11.49 | 10.70 | 10.74 | 458,651 | -0.84(-7.25%) |
May 19, 2010 | 12.15 | 12.15 | 11.34 | 11.58 | 501,767 | -0.69(-5.62%) |
May 18, 2010 | 13.28 | 13.69 | 12.20 | 12.27 | 516,371 | -0.78(-5.98%) |
May 17, 2010 | 12.14 | 13.18 | 11.62 | 13.05 | 562,444 | +0.84(+6.88%) |
May 14, 2010 | 12.21 | 12.95 | 11.67 | 12.21 | 606,624 | -0.73(-5.64%) |
May 13, 2010 | 13.06 | 13.45 | 12.68 | 12.94 | 315,458 | -0.06(-0.46%) |
May 12, 2010 | 11.55 | 13.00 | 11.55 | 13.00 | 396,563 | +1.54(+13.44%) |
May 11, 2010 | 11.78 | 11.93 | 11.22 | 11.46 | 342,731 | -0.08(-0.69%) |
May 10, 2010 | 11.77 | 11.77 | 11.37 | 11.54 | 368,163 | +1.16(+11.18%) |
May 07, 2010 | 11.40 | 11.57 | 10.03 | 10.38 | 801,388 | -0.90(-8.02%) |
May 06, 2010 | 11.28 | 12.63 | 10.10 | 11.29 | 1,341 | -1.40(-11.07%) |
May 05, 2010 | 12.54 | 12.86 | 12.31 | 12.69 | 431,213 | -0.39(-2.98%) |
May 04, 2010 | 13.60 | 13.65 | 12.90 | 13.08 | 299,473 | -0.83(-5.97%) |
May 03, 2010 | 13.95 | 14.02 | 13.40 | 13.91 | 348,814 | +0.13(+0.94%) |
Apr 30, 2010 | 14.50 | 14.74 | 13.75 | 13.78 | 446,970 | -0.79(-5.42%) |
Apr 29, 2010 | 14.36 | 14.60 | 14.10 | 14.57 | 244,212 | +0.26(+1.82%) |
Apr 28, 2010 | 14.46 | 14.84 | 14.08 | 14.31 | 304,371 | -0.10(-0.69%) |
Apr 27, 2010 | 15.34 | 15.39 | 14.30 | 14.41 | 390,151 | -0.91(-5.94%) |
Apr 26, 2010 | 15.00 | 15.95 | 14.96 | 15.32 | 590,632 | +0.39(+2.61%) |
Apr 23, 2010 | 14.72 | 15.06 | 14.63 | 14.93 | 300,450 | +0.29(+1.98%) |
Apr 22, 2010 | 14.00 | 14.66 | 13.51 | 14.64 | 359,985 | +0.46(+3.24%) |
Apr 21, 2010 | 14.42 | 14.50 | 14.02 | 14.18 | 225,985 | -0.18(-1.25%) |
Apr 20, 2010 | 14.07 | 14.45 | 13.90 | 14.36 | 311,998 | +0.51(+3.68%) |
Apr 19, 2010 | 14.32 | 14.55 | 13.57 | 13.85 | 640,304 | -0.73(-5.01%) |
Apr 16, 2010 | 14.51 | 14.98 | 14.33 | 14.58 | 415,568 | -0.04(-0.27%) |
Apr 15, 2010 | 14.31 | 15.17 | 14.17 | 14.62 | 652,089 | +0.46(+3.25%) |
Apr 14, 2010 | 13.01 | 14.47 | 13.01 | 14.16 | 948,285 | +1.30(+10.11%) |
Apr 13, 2010 | 12.03 | 13.10 | 12.00 | 12.86 | 495,100 | +0.78(+6.46%) |
Apr 12, 2010 | 11.73 | 12.20 | 11.73 | 12.08 | 214,486 | +0.31(+2.63%) |
Apr 09, 2010 | 11.61 | 11.79 | 11.45 | 11.77 | 193,519 | +0.09(+0.77%) |
Apr 08, 2010 | 11.77 | 11.77 | 11.44 | 11.68 | 241,117 | -0.18(-1.52%) |
Apr 07, 2010 | 11.84 | 12.12 | 11.78 | 11.86 | 244,878 | +0.06(+0.51%) |
Apr 06, 2010 | 11.52 | 11.99 | 11.52 | 11.80 | 408,271 | +0.33(+2.88%) |
Apr 05, 2010 | 11.06 | 11.57 | 11.02 | 11.47 | 298,425 | +0.39(+3.52%) |
Apr 01, 2010 | 11.05 | 11.08 | 11.08 | 11.08 | 280,700 | +0.04(+0.36%) |
Mar 31, 2010 | 11.30 | 11.41 | 11.01 | 11.04 | 490,397 | -0.31(-2.73%) |
Mar 30, 2010 | 11.58 | 11.69 | 11.13 | 11.35 | 248,023 | -0.18(-1.56%) |
Mar 29, 2010 | 11.34 | 11.70 | 11.34 | 11.53 | 317,132 | +0.14(+1.23%) |
Mar 26, 2010 | 10.99 | 11.50 | 10.89 | 11.39 | 523,533 | +0.45(+4.11%) |
Mar 25, 2010 | 10.68 | 11.00 | 10.66 | 10.94 | 589,341 | +0.35(+3.31%) |
Mar 24, 2010 | 10.75 | 11.10 | 10.59 | 10.59 | 301,981 | -0.26(-2.40%) |
Mar 23, 2010 | 10.26 | 10.93 | 10.18 | 10.85 | 707,528 | +0.65(+6.37%) |
Mar 22, 2010 | 10.23 | 10.24 | 9.880 | 10.20 | 458,996 | -0.16(-1.54%) |
Mar 19, 2010 | 9.930 | 10.46 | 9.930 | 10.36 | 1,182,955 | +0.41(+4.12%) |
Mar 18, 2010 | 9.960 | 10.05 | 9.870 | 9.950 | 409,702 | -0.01(-0.10%) |
Mar 17, 2010 | 9.520 | 10.05 | 9.410 | 9.960 | 706,929 | +0.49(+5.17%) |
Mar 16, 2010 | 9.530 | 9.630 | 9.390 | 9.470 | 372,495 | +0.03(+0.32%) |
Mar 15, 2010 | 9.390 | 9.530 | 9.357 | 9.440 | 722,009 | -0.52(-5.22%) |
Mar 12, 2010 | 9.990 | 10.05 | 9.880 | 9.960 | 576,612 | +0.04(+0.40%) |
Mar 11, 2010 | 10.01 | 10.16 | 9.910 | 9.920 | 482,635 | -0.07(-0.70%) |
Mar 10, 2010 | 10.00 | 10.49 | 9.750 | 9.990 | 774,215 | -0.26(-2.54%) |
Mar 09, 2010 | 10.49 | 10.49 | 9.760 | 10.25 | 924,229 | -0.25(-2.38%) |