Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2010 | 11.62 | 12.33 | 11.41 | 11.62 | 227,099 | -0.17(-1.44%) |
May 27, 2010 | 11.42 | 11.82 | 11.21 | 11.79 | 349,531 | +0.82(+7.47%) |
May 26, 2010 | 10.97 | 12.10 | 10.83 | 10.97 | 1,697 | -0.23(-2.05%) |
May 25, 2010 | 10.46 | 11.23 | 10.21 | 11.20 | 396,016 | +0.31(+2.85%) |
May 24, 2010 | 11.40 | 11.52 | 10.86 | 10.89 | 209,620 | -0.43(-3.80%) |
May 21, 2010 | 10.97 | 11.88 | 10.77 | 11.32 | 428,802 | +0.05(+0.44%) |
May 20, 2010 | 10.88 | 11.76 | 10.75 | 11.27 | 670,078 | -1.09(-8.82%) |
May 19, 2010 | 12.32 | 12.72 | 11.94 | 12.36 | 364,374 | -0.08(-0.64%) |
May 18, 2010 | 12.83 | 13.12 | 12.33 | 12.44 | 276,189 | -0.09(-0.72%) |
May 17, 2010 | 13.23 | 13.47 | 12.23 | 12.53 | 221,223 | -0.51(-3.91%) |
May 14, 2010 | 13.04 | 13.57 | 12.80 | 13.04 | 211,248 | -0.62(-4.54%) |
May 13, 2010 | 14.01 | 14.24 | 13.51 | 13.66 | 191,287 | -0.41(-2.91%) |
May 12, 2010 | 13.80 | 14.21 | 13.63 | 14.07 | 264,360 | +0.30(+2.18%) |
May 11, 2010 | 13.89 | 14.14 | 13.69 | 13.77 | 245,857 | +0.33(+2.46%) |
May 10, 2010 | 13.29 | 13.44 | 13.23 | 13.44 | 280,234 | +1.32(+10.89%) |
May 07, 2010 | 12.00 | 12.43 | 10.91 | 12.12 | 685,773 | +1.98(+19.59%) |
May 06, 2010 | 10.13 | 13.15 | 9.720 | 10.13 | 100 | -2.92(-22.34%) |
May 05, 2010 | 13.49 | 13.59 | 12.93 | 13.05 | 306,700 | -0.61(-4.47%) |
May 04, 2010 | 14.15 | 14.15 | 13.45 | 13.66 | 293,846 | -0.87(-5.99%) |
May 03, 2010 | 14.15 | 14.61 | 14.07 | 14.53 | 214,766 | +0.52(+3.71%) |
Apr 30, 2010 | 14.70 | 14.91 | 13.98 | 14.01 | 204,650 | -0.73(-4.95%) |
Apr 29, 2010 | 14.20 | 14.75 | 14.05 | 14.74 | 254,234 | +0.74(+5.29%) |
Apr 28, 2010 | 13.67 | 14.16 | 13.50 | 14.00 | 257,510 | +0.47(+3.47%) |
Apr 27, 2010 | 14.12 | 14.29 | 13.50 | 13.53 | 332,412 | -0.79(-5.52%) |
Apr 26, 2010 | 14.16 | 14.62 | 14.11 | 14.32 | 262,449 | +0.17(+1.20%) |
Apr 23, 2010 | 13.75 | 14.15 | 13.42 | 14.15 | 194,048 | +0.41(+2.98%) |
Apr 22, 2010 | 13.36 | 13.77 | 13.25 | 13.74 | 171,965 | +0.14(+1.03%) |
Apr 21, 2010 | 13.03 | 13.65 | 13.02 | 13.60 | 211,188 | +0.60(+4.62%) |
Apr 20, 2010 | 12.89 | 13.12 | 12.74 | 13.00 | 153,464 | +0.26(+2.04%) |
Apr 19, 2010 | 12.79 | 12.98 | 12.30 | 12.74 | 229,681 | -0.12(-0.93%) |
Apr 16, 2010 | 13.68 | 13.68 | 12.69 | 12.86 | 701,280 | -0.84(-6.13%) |
Apr 15, 2010 | 13.25 | 14.00 | 13.25 | 13.70 | 619,999 | +0.46(+3.47%) |
Apr 14, 2010 | 12.84 | 13.30 | 12.67 | 13.24 | 244,616 | +0.50(+3.92%) |
Apr 13, 2010 | 12.56 | 12.75 | 12.50 | 12.74 | 270,370 | +0.09(+0.71%) |
Apr 12, 2010 | 12.90 | 13.10 | 12.55 | 12.65 | 318,927 | +0.04(+0.32%) |
Apr 09, 2010 | 12.85 | 12.88 | 12.51 | 12.61 | 404,237 | -0.21(-1.64%) |
Apr 08, 2010 | 12.17 | 12.92 | 12.03 | 12.82 | 448,436 | +0.60(+4.91%) |
Apr 07, 2010 | 12.10 | 12.39 | 11.93 | 12.22 | 308,687 | +0.06(+0.49%) |
Apr 06, 2010 | 11.88 | 12.25 | 11.58 | 12.16 | 240,813 | +0.17(+1.42%) |
Apr 05, 2010 | 11.23 | 11.99 | 11.06 | 11.99 | 310,010 | +0.81(+7.25%) |
Apr 01, 2010 | 11.38 | 11.18 | 11.18 | 11.18 | 184,800 | -0.06(-0.53%) |
Mar 31, 2010 | 11.34 | 11.59 | 11.15 | 11.24 | 188,512 | -0.14(-1.23%) |
Mar 30, 2010 | 11.83 | 11.90 | 11.36 | 11.38 | 278,058 | -0.46(-3.89%) |
Mar 29, 2010 | 11.79 | 11.97 | 11.50 | 11.84 | 234,747 | +0.07(+0.59%) |
Mar 26, 2010 | 11.44 | 11.97 | 11.44 | 11.77 | 334,895 | +0.37(+3.25%) |
Mar 25, 2010 | 11.50 | 11.83 | 11.30 | 11.40 | 206,085 | +0.05(+0.44%) |
Mar 24, 2010 | 11.40 | 11.52 | 11.17 | 11.35 | 213,261 | -0.11(-0.96%) |
Mar 23, 2010 | 11.01 | 11.52 | 10.92 | 11.46 | 178,321 | +0.49(+4.47%) |
Mar 22, 2010 | 10.65 | 11.01 | 10.51 | 10.97 | 199,119 | +0.32(+3.00%) |
Mar 19, 2010 | 11.18 | 11.18 | 10.32 | 10.65 | 969,423 | -0.44(-3.97%) |
Mar 18, 2010 | 10.99 | 11.28 | 10.94 | 11.09 | 140,559 | +0.04(+0.36%) |
Mar 17, 2010 | 10.80 | 11.07 | 10.69 | 11.05 | 126,254 | +0.26(+2.41%) |
Mar 16, 2010 | 10.87 | 10.91 | 10.68 | 10.79 | 114,084 | -0.04(-0.37%) |
Mar 15, 2010 | 10.64 | 10.87 | 10.51 | 10.83 | 172,973 | -0.08(-0.73%) |
Mar 12, 2010 | 10.97 | 11.06 | 10.65 | 10.91 | 183,889 | +0.05(+0.46%) |
Mar 11, 2010 | 10.73 | 10.98 | 10.67 | 10.86 | 159,776 | +0.05(+0.46%) |
Mar 10, 2010 | 10.22 | 10.90 | 10.18 | 10.81 | 257,980 | +0.56(+5.46%) |
Mar 09, 2010 | 10.36 | 10.50 | 10.14 | 10.25 | 151,086 | -0.15(-1.44%) |
Mar 08, 2010 | 10.65 | 10.72 | 10.31 | 10.40 | 194,702 | -0.26(-2.44%) |
Mar 05, 2010 | 10.31 | 10.74 | 10.24 | 10.66 | 276,372 | +0.42(+4.10%) |
Mar 04, 2010 | 9.930 | 10.29 | 9.750 | 10.24 | 206,404 | +0.33(+3.33%) |
Mar 03, 2010 | 9.930 | 10.03 | 9.810 | 9.910 | 138,934 | +0.04(+0.41%) |
Mar 02, 2010 | 9.800 | 10.08 | 9.780 | 9.870 | 170,442 | +0.12(+1.23%) |