Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2010 | 10.30 | 10.30 | 9.800 | 9.950 | 27,073 | -0.35(-3.40%) |
May 27, 2010 | 9.930 | 10.30 | 9.880 | 10.30 | 17,756 | +0.85(+8.99%) |
May 26, 2010 | 9.690 | 9.690 | 9.450 | 9.450 | 61,130 | -0.04(-0.42%) |
May 25, 2010 | 9.130 | 9.490 | 9.110 | 9.490 | 54,037 | -0.10(-1.04%) |
May 24, 2010 | 9.700 | 9.800 | 9.590 | 9.590 | 16,323 | -0.41(-4.10%) |
May 21, 2010 | 9.540 | 10.00 | 9.540 | 10.00 | 25,887 | +0.28(+2.88%) |
May 20, 2010 | 9.500 | 9.910 | 9.500 | 9.720 | 38,352 | -0.13(-1.32%) |
May 19, 2010 | 9.820 | 10.03 | 9.700 | 9.850 | 11,625 | -0.10(-1.01%) |
May 18, 2010 | 10.35 | 10.35 | 9.750 | 9.950 | 15,150 | +0.25(+2.58%) |
May 17, 2010 | 9.930 | 9.930 | 9.600 | 9.700 | 16,519 | -0.30(-3.00%) |
May 14, 2010 | 10.25 | 10.25 | 9.850 | 10.00 | 53,934 | -0.38(-3.66%) |
May 13, 2010 | 10.55 | 10.65 | 10.35 | 10.38 | 14,961 | -0.32(-2.99%) |
May 12, 2010 | 10.65 | 10.75 | 10.55 | 10.70 | 31,009 | +0.24(+2.29%) |
May 11, 2010 | 10.45 | 10.62 | 10.40 | 10.46 | 23,108 | -0.17(-1.60%) |
May 10, 2010 | 10.45 | 10.63 | 10.45 | 10.63 | 18,993 | +0.86(+8.80%) |
May 07, 2010 | 9.760 | 9.850 | 9.250 | 9.770 | 28,722 | -0.22(-2.20%) |
May 06, 2010 | 10.20 | 10.35 | 9.650 | 9.990 | 33,721 | -0.36(-3.48%) |
May 05, 2010 | 10.28 | 10.35 | 10.20 | 10.35 | 27,532 | -0.25(-2.36%) |
May 04, 2010 | 10.50 | 10.65 | 10.38 | 10.60 | 26,098 | -0.90(-7.83%) |
May 03, 2010 | 11.35 | 11.50 | 11.15 | 11.50 | 27,762 | +0.05(+0.44%) |
Apr 30, 2010 | 11.40 | 11.50 | 11.25 | 11.45 | 11,646 | +0.25(+2.23%) |
Apr 29, 2010 | 11.10 | 11.45 | 11.05 | 11.20 | 74,555 | +0.14(+1.27%) |
Apr 28, 2010 | 11.04 | 11.20 | 11.03 | 11.06 | 20,871 | -0.24(-2.12%) |
Apr 27, 2010 | 11.65 | 11.75 | 11.30 | 11.30 | 13,816 | -0.66(-5.52%) |
Apr 26, 2010 | 11.78 | 11.99 | 11.75 | 11.96 | 35,820 | +0.16(+1.36%) |
Apr 23, 2010 | 11.44 | 11.80 | 11.44 | 11.80 | 17,509 | +0.21(+1.81%) |
Apr 22, 2010 | 11.55 | 11.60 | 11.32 | 11.59 | 120,023 | -0.26(-2.19%) |
Apr 21, 2010 | 11.84 | 11.90 | 11.80 | 11.85 | 11,247 | -0.19(-1.58%) |
Apr 20, 2010 | 11.85 | 12.04 | 11.84 | 12.04 | 14,179 | +0.54(+4.70%) |
Apr 19, 2010 | 11.51 | 11.55 | 11.40 | 11.50 | 11,947 | -0.08(-0.69%) |
Apr 16, 2010 | 11.74 | 11.74 | 11.45 | 11.58 | 14,449 | -0.28(-2.36%) |
Apr 15, 2010 | 11.80 | 11.89 | 11.73 | 11.86 | 13,267 | +0.02(+0.17%) |
Apr 14, 2010 | 11.80 | 11.88 | 11.80 | 11.84 | 12,006 | +0.04(+0.34%) |
Apr 13, 2010 | 11.90 | 11.90 | 11.72 | 11.80 | 301,437 | -0.29(-2.40%) |
Apr 12, 2010 | 11.87 | 12.09 | 11.87 | 12.09 | 101,570 | +0.13(+1.09%) |
Apr 09, 2010 | 11.68 | 11.96 | 11.68 | 11.96 | 14,310 | +0.16(+1.36%) |
Apr 08, 2010 | 11.52 | 11.80 | 11.52 | 11.80 | 15,426 | -0.01(-0.08%) |
Apr 07, 2010 | 11.73 | 11.85 | 11.71 | 11.81 | 8,174 | -0.04(-0.34%) |
Apr 06, 2010 | 11.77 | 11.95 | 11.75 | 11.85 | 14,252 | -0.20(-1.66%) |
Apr 05, 2010 | 11.96 | 12.05 | 11.90 | 12.05 | 15,374 | +0.09(+0.75%) |
Apr 01, 2010 | 11.96 | 11.96 | 11.96 | 0 | +0.26(+2.22%) | |
Mar 31, 2010 | 11.66 | 11.78 | 11.60 | 11.70 | 30,227 | +0.14(+1.21%) |
Mar 30, 2010 | 11.47 | 11.60 | 11.40 | 11.56 | 19,043 | -0.07(-0.60%) |
Mar 29, 2010 | 11.49 | 11.63 | 11.43 | 11.63 | 6,727 | +0.04(+0.35%) |
Mar 26, 2010 | 11.65 | 11.69 | 11.40 | 11.59 | 12,015 | +0.20(+1.76%) |
Mar 25, 2010 | 11.51 | 11.67 | 11.39 | 11.39 | 25,347 | -0.11(-0.96%) |
Mar 24, 2010 | 11.41 | 11.55 | 11.31 | 11.50 | 8,533 | -0.25(-2.13%) |
Mar 23, 2010 | 11.50 | 11.75 | 11.50 | 11.75 | 15,131 | +0.05(+0.43%) |
Mar 22, 2010 | 11.35 | 11.70 | 11.35 | 11.70 | 17,861 | +0.14(+1.21%) |
Mar 19, 2010 | 11.60 | 11.70 | 11.50 | 11.56 | 13,148 | -0.19(-1.62%) |
Mar 18, 2010 | 11.78 | 11.85 | 11.57 | 11.75 | 22,270 | -0.20(-1.67%) |
Mar 17, 2010 | 11.89 | 12.05 | 11.86 | 11.95 | 10,179 | +0.25(+2.14%) |
Mar 16, 2010 | 11.61 | 11.87 | 11.61 | 11.70 | 10,941 | +0.22(+1.92%) |
Mar 15, 2010 | 11.45 | 11.48 | 11.45 | 11.48 | 10,626 | -0.37(-3.12%) |
Mar 12, 2010 | 11.84 | 11.89 | 11.70 | 11.85 | 11,633 | +0.25(+2.16%) |
Mar 11, 2010 | 11.51 | 11.70 | 11.51 | 11.60 | 417,817 | -0.01(-0.09%) |
Mar 10, 2010 | 11.35 | 11.62 | 11.35 | 11.61 | 15,142 | +0.41(+3.66%) |
Mar 09, 2010 | 11.19 | 11.35 | 11.17 | 11.20 | 9,160 | +0.08(+0.72%) |
Mar 08, 2010 | 11.25 | 11.30 | 11.12 | 11.12 | 11,060 | -0.13(-1.16%) |
Mar 05, 2010 | 11.08 | 11.40 | 11.08 | 11.25 | 19,702 | +0.20(+1.81%) |
Mar 04, 2010 | 11.10 | 11.16 | 10.95 | 11.05 | 57,498 | -0.17(-1.52%) |
Mar 03, 2010 | 11.10 | 11.28 | 11.10 | 11.22 | 72,421 | +0.14(+1.26%) |
Mar 02, 2010 | 10.87 | 11.08 | 10.87 | 11.08 | 10,513 | +0.08(+0.73%) |