Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2010 | 10.20 | 10.20 | 10.18 | 10.18 | 8,500 | -0.01(-0.10%) |
May 28, 2010 | 10.20 | 10.30 | 10.19 | 10.19 | 10,953 | -0.02(-0.20%) |
May 27, 2010 | 10.19 | 10.21 | 10.19 | 10.21 | 752 | +0.08(+0.79%) |
May 26, 2010 | 10.13 | 10.13 | 10.13 | 10.13 | 2,466 | -0.03(-0.30%) |
May 25, 2010 | 10.12 | 10.22 | 10.10 | 10.16 | 8,270 | -0.08(-0.78%) |
May 21, 2010 | 10.15 | 10.24 | 10.15 | 10.24 | 3,709 | +0.13(+1.29%) |
May 20, 2010 | 10.20 | 10.20 | 10.11 | 10.11 | 5,900 | -0.09(-0.88%) |
May 19, 2010 | 10.20 | 10.20 | 10.20 | 10.20 | 8,690 | -0.01(-0.10%) |
May 18, 2010 | 10.21 | 10.21 | 10.21 | 0 | +0.00(+0.00%) | |
May 17, 2010 | 10.21 | 10.21 | 10.21 | 10.21 | 1,000 | +0.01(+0.10%) |
May 14, 2010 | 10.25 | 10.25 | 10.20 | 10.20 | 5,559 | -0.05(-0.49%) |
May 13, 2010 | 10.25 | 10.25 | 10.25 | 10.25 | 324 | -0.05(-0.49%) |
May 12, 2010 | 10.30 | 10.30 | 10.30 | 10.30 | 500 | +0.09(+0.88%) |
May 11, 2010 | 10.23 | 10.21 | 10.21 | 10.21 | 7,800 | -0.06(-0.58%) |
May 10, 2010 | 10.26 | 10.27 | 10.23 | 10.27 | 6,740 | +0.04(+0.39%) |
May 07, 2010 | 10.20 | 10.23 | 10.20 | 10.23 | 5,122 | +0.03(+0.29%) |
May 06, 2010 | 10.25 | 10.25 | 10.20 | 10.20 | 11,000 | -0.05(-0.49%) |
May 05, 2010 | 10.25 | 10.25 | 10.25 | 10.25 | 2,700 | -0.01(-0.10%) |
May 04, 2010 | 10.26 | 10.26 | 10.26 | 10.26 | 855 | -0.12(-1.16%) |
May 03, 2010 | 10.38 | 10.38 | 10.38 | 10.38 | 2,000 | +0.00(+0.00%) |
Apr 30, 2010 | 10.26 | 10.38 | 10.26 | 10.38 | 4,075 | +0.08(+0.78%) |
Apr 29, 2010 | 10.30 | 10.30 | 10.30 | 10.30 | 300 | +0.00(+0.00%) |
Apr 28, 2010 | 10.30 | 10.30 | 10.30 | 10.30 | 3,100 | +0.01(+0.10%) |
Apr 27, 2010 | 10.29 | 10.29 | 10.29 | 10.29 | 2,000 | +0.00(+0.00%) |
Apr 26, 2010 | 10.27 | 10.29 | 10.27 | 10.29 | 1,885 | +0.03(+0.29%) |
Apr 23, 2010 | 10.26 | 10.26 | 10.26 | 10.26 | 3,007 | -0.09(-0.87%) |
Apr 22, 2010 | 10.26 | 10.35 | 10.26 | 10.35 | 3,900 | +0.09(+0.88%) |
Apr 21, 2010 | 10.27 | 10.28 | 10.25 | 10.26 | 25,905 | +0.00(+0.00%) |
Apr 20, 2010 | 10.26 | 10.26 | 10.26 | 10.26 | 1,200 | -0.02(-0.19%) |
Apr 19, 2010 | 10.28 | 10.28 | 10.28 | 10.28 | 1,640 | +0.00(+0.00%) |
Apr 16, 2010 | 10.30 | 10.30 | 10.28 | 10.28 | 3,622 | +0.00(+0.00%) |
Apr 15, 2010 | 10.28 | 10.33 | 10.28 | 10.28 | 5,724 | +0.01(+0.10%) |
Apr 14, 2010 | 10.32 | 10.32 | 10.27 | 10.27 | 4,380 | -0.05(-0.48%) |
Apr 13, 2010 | 10.32 | 10.32 | 10.32 | 10.32 | 1,500 | +0.05(+0.49%) |
Apr 12, 2010 | 10.33 | 10.39 | 10.27 | 10.27 | 7,726 | +0.00(+0.00%) |
Apr 09, 2010 | 10.32 | 10.32 | 10.27 | 10.27 | 8,000 | -0.03(-0.29%) |
Apr 08, 2010 | 10.28 | 10.30 | 10.27 | 10.30 | 2,700 | +0.04(+0.39%) |
Apr 07, 2010 | 10.26 | 10.38 | 10.26 | 10.26 | 4,411 | -0.01(-0.10%) |
Apr 06, 2010 | 10.21 | 10.27 | 10.20 | 10.27 | 4,000 | +0.06(+0.59%) |
Apr 05, 2010 | 10.27 | 10.30 | 10.21 | 10.21 | 3,506 | -0.17(-1.64%) |
Apr 01, 2010 | 10.38 | 10.38 | 10.38 | 0 | +0.08(+0.78%) | |
Mar 31, 2010 | 10.30 | 10.30 | 10.30 | 10.30 | 2,500 | +0.05(+0.49%) |
Mar 30, 2010 | 10.34 | 10.34 | 10.25 | 10.25 | 10,400 | -0.46(-4.30%) |
Mar 29, 2010 | 10.40 | 10.71 | 10.33 | 10.71 | 7,730 | +0.31(+2.98%) |
Mar 26, 2010 | 10.36 | 10.40 | 10.36 | 10.40 | 11,700 | +0.00(+0.00%) |
Mar 25, 2010 | 10.35 | 10.40 | 10.35 | 10.40 | 5,400 | +0.09(+0.87%) |
Mar 24, 2010 | 10.31 | 10.35 | 10.31 | 10.31 | 5,400 | +0.00(+0.00%) |
Mar 23, 2010 | 10.35 | 10.35 | 10.30 | 10.31 | 5,500 | -0.03(-0.29%) |
Mar 22, 2010 | 10.38 | 10.38 | 10.34 | 10.34 | 1,300 | -0.01(-0.10%) |
Mar 19, 2010 | 10.35 | 10.35 | 10.30 | 10.35 | 9,169 | +0.00(+0.00%) |
Mar 18, 2010 | 10.40 | 10.40 | 10.35 | 10.35 | 7,620 | -0.03(-0.29%) |
Mar 17, 2010 | 10.31 | 10.38 | 10.31 | 10.38 | 3,900 | +0.03(+0.29%) |
Mar 16, 2010 | 10.30 | 10.35 | 10.30 | 10.35 | 6,149 | +0.00(+0.00%) |
Mar 15, 2010 | 10.35 | 10.35 | 10.35 | 10.35 | 2,000 | +0.00(+0.00%) |
Mar 12, 2010 | 10.30 | 10.35 | 10.30 | 10.35 | 8,400 | +0.05(+0.49%) |
Mar 11, 2010 | 10.33 | 10.33 | 10.30 | 10.30 | 14,627 | +0.02(+0.19%) |
Mar 10, 2010 | 10.32 | 10.34 | 10.28 | 10.28 | 4,994 | +0.02(+0.19%) |
Mar 09, 2010 | 10.30 | 10.30 | 10.25 | 10.26 | 5,469 | -0.01(-0.10%) |
Mar 08, 2010 | 10.28 | 10.28 | 10.27 | 10.27 | 3,700 | -0.07(-0.68%) |
Mar 05, 2010 | 10.33 | 10.34 | 10.33 | 10.34 | 1,200 | +0.12(+1.17%) |
Mar 04, 2010 | 10.30 | 10.30 | 10.22 | 10.22 | 7,800 | -0.08(-0.78%) |
Mar 03, 2010 | 10.30 | 10.30 | 10.30 | 10.30 | 3,040 | +0.00(+0.00%) |
Mar 02, 2010 | 10.24 | 10.30 | 10.24 | 10.30 | 1,500 | +0.06(+0.59%) |