Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2010 | 11.99 | 12.09 | 11.65 | 11.90 | 263,972 | -0.09(-0.75%) |
May 27, 2010 | 11.50 | 12.00 | 11.11 | 11.99 | 232,667 | +0.94(+8.51%) |
May 26, 2010 | 10.96 | 11.39 | 10.75 | 11.05 | 343,380 | -0.04(-0.36%) |
May 25, 2010 | 11.09 | 11.29 | 10.64 | 11.09 | 147,105 | -0.38(-3.31%) |
May 24, 2010 | 11.35 | 11.86 | 11.12 | 11.47 | 151,356 | +0.13(+1.15%) |
May 21, 2010 | 10.76 | 11.51 | 10.50 | 11.34 | 208,989 | +0.39(+3.56%) |
May 20, 2010 | 10.65 | 11.72 | 10.56 | 10.95 | 361,250 | -1.12(-9.28%) |
May 19, 2010 | 12.58 | 12.99 | 11.97 | 12.07 | 197,179 | -0.69(-5.41%) |
May 18, 2010 | 12.96 | 13.36 | 12.45 | 12.76 | 325,590 | -0.11(-0.85%) |
May 17, 2010 | 12.97 | 13.69 | 12.25 | 12.87 | 234,097 | -0.07(-0.54%) |
May 14, 2010 | 13.10 | 13.10 | 12.20 | 12.94 | 220,681 | -0.37(-2.78%) |
May 13, 2010 | 12.89 | 13.61 | 12.88 | 13.31 | 383,110 | +0.45(+3.50%) |
May 12, 2010 | 12.28 | 12.97 | 12.17 | 12.86 | 248,501 | +0.75(+6.19%) |
May 11, 2010 | 12.16 | 12.59 | 11.82 | 12.11 | 243,138 | +0.23(+1.94%) |
May 10, 2010 | 11.75 | 12.53 | 11.55 | 11.88 | 221,431 | +0.67(+5.98%) |
May 07, 2010 | 11.07 | 11.65 | 11.07 | 11.21 | 543,823 | +0.19(+1.72%) |
May 06, 2010 | 9.820 | 12.62 | 9.470 | 11.02 | 1,367,896 | +1.38(+14.32%) |
May 05, 2010 | 9.790 | 9.930 | 9.440 | 9.640 | 145,838 | -0.29(-2.92%) |
May 04, 2010 | 9.600 | 9.980 | 9.560 | 9.930 | 124,526 | +0.05(+0.51%) |
May 03, 2010 | 9.490 | 9.900 | 9.273 | 9.880 | 167,657 | +0.52(+5.56%) |
Apr 30, 2010 | 9.520 | 9.680 | 9.280 | 9.360 | 152,864 | -0.20(-2.09%) |
Apr 29, 2010 | 9.860 | 9.860 | 9.270 | 9.560 | 234,194 | -0.19(-1.95%) |
Apr 28, 2010 | 9.970 | 9.970 | 9.670 | 9.750 | 188,437 | -0.07(-0.74%) |
Apr 27, 2010 | 10.06 | 10.21 | 9.741 | 9.823 | 231,172 | -0.39(-3.79%) |
Apr 26, 2010 | 10.15 | 10.48 | 9.930 | 10.21 | 180,077 | +0.13(+1.29%) |
Apr 23, 2010 | 9.130 | 10.10 | 9.130 | 10.08 | 367,852 | +0.91(+9.92%) |
Apr 22, 2010 | 8.820 | 9.290 | 8.470 | 9.170 | 280,216 | +0.29(+3.27%) |
Apr 21, 2010 | 9.080 | 9.230 | 8.580 | 8.880 | 208,098 | -0.14(-1.55%) |
Apr 20, 2010 | 8.990 | 9.240 | 8.930 | 9.020 | 107,519 | +0.10(+1.12%) |
Apr 19, 2010 | 8.740 | 8.960 | 8.530 | 8.920 | 89,663 | +0.15(+1.71%) |
Apr 16, 2010 | 8.690 | 8.780 | 8.230 | 8.770 | 164,429 | +0.09(+1.04%) |
Apr 15, 2010 | 8.720 | 8.790 | 8.610 | 8.680 | 122,727 | -0.08(-0.91%) |
Apr 14, 2010 | 8.740 | 9.470 | 8.490 | 8.760 | 480,567 | +0.04(+0.46%) |
Apr 13, 2010 | 8.089 | 9.120 | 8.050 | 8.720 | 427,837 | +0.69(+8.59%) |
Apr 12, 2010 | 7.720 | 8.030 | 7.720 | 8.030 | 207,341 | +0.31(+4.02%) |
Apr 09, 2010 | 7.610 | 7.760 | 7.610 | 7.720 | 59,123 | +0.13(+1.71%) |
Apr 08, 2010 | 7.490 | 7.640 | 7.380 | 7.590 | 100,307 | +0.09(+1.20%) |
Apr 07, 2010 | 7.460 | 7.630 | 7.390 | 7.500 | 116,319 | +0.07(+0.94%) |
Apr 06, 2010 | 7.250 | 7.530 | 7.250 | 7.430 | 177,369 | +0.14(+1.92%) |
Apr 05, 2010 | 7.280 | 7.400 | 7.010 | 7.290 | 92,291 | +0.20(+2.75%) |
Apr 01, 2010 | 7.160 | 7.095 | 7.095 | 7.095 | 247,700 | -0.04(-0.63%) |
Mar 31, 2010 | 7.170 | 7.220 | 7.090 | 7.140 | 212,276 | -0.08(-1.11%) |
Mar 30, 2010 | 7.520 | 7.570 | 7.210 | 7.220 | 143,543 | -0.23(-3.09%) |
Mar 29, 2010 | 7.840 | 7.890 | 7.370 | 7.450 | 325,911 | +0.22(+3.04%) |
Mar 26, 2010 | 7.370 | 7.380 | 7.190 | 7.230 | 92,891 | -0.05(-0.69%) |
Mar 25, 2010 | 7.480 | 7.560 | 7.250 | 7.280 | 99,142 | -0.04(-0.55%) |
Mar 24, 2010 | 7.300 | 7.450 | 7.150 | 7.320 | 114,216 | -0.06(-0.81%) |
Mar 23, 2010 | 6.850 | 7.400 | 6.840 | 7.380 | 350,761 | +0.58(+8.53%) |
Mar 22, 2010 | 6.750 | 6.830 | 6.630 | 6.800 | 228,463 | +0.04(+0.59%) |
Mar 19, 2010 | 6.500 | 7.080 | 6.490 | 6.760 | 1,652,875 | +0.08(+1.20%) |
Mar 18, 2010 | 6.890 | 7.160 | 6.640 | 6.680 | 252,147 | -0.14(-2.05%) |
Mar 17, 2010 | 6.500 | 6.900 | 6.490 | 6.820 | 223,225 | +0.40(+6.23%) |
Mar 16, 2010 | 6.180 | 6.510 | 6.170 | 6.420 | 194,718 | +0.38(+6.29%) |
Mar 15, 2010 | 6.000 | 6.390 | 5.770 | 6.040 | 190,975 | +0.06(+1.00%) |
Mar 12, 2010 | 5.670 | 6.000 | 5.520 | 5.980 | 149,596 | +0.36(+6.40%) |
Mar 11, 2010 | 5.520 | 5.710 | 5.440 | 5.620 | 200,236 | +0.02(+0.36%) |
Mar 10, 2010 | 5.150 | 5.600 | 5.140 | 5.600 | 229,459 | +0.39(+7.49%) |
Mar 09, 2010 | 5.280 | 5.290 | 5.073 | 5.210 | 81,708 | -0.11(-2.07%) |
Mar 08, 2010 | 5.410 | 5.410 | 5.310 | 5.320 | 108,939 | +0.02(+0.38%) |
Mar 05, 2010 | 5.190 | 5.350 | 5.140 | 5.300 | 108,076 | +0.21(+4.13%) |
Mar 04, 2010 | 5.080 | 5.290 | 4.970 | 5.090 | 59,714 | -0.01(-0.20%) |
Mar 03, 2010 | 5.170 | 5.200 | 5.030 | 5.100 | 43,740 | -0.06(-1.16%) |
Mar 02, 2010 | 5.290 | 5.340 | 5.130 | 5.160 | 56,611 | -0.02(-0.39%) |