Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2010 | 10.26 | 10.32 | 10.22 | 10.26 | 40,434 | -0.04(-0.38%) |
May 27, 2010 | 10.14 | 10.30 | 10.14 | 10.30 | 105,836 | +0.34(+3.43%) |
May 26, 2010 | 9.993 | 10.13 | 9.946 | 9.957 | 73,137 | +0.01(+0.05%) |
May 25, 2010 | 9.696 | 9.952 | 9.607 | 9.951 | 222,596 | -0.01(-0.08%) |
May 24, 2010 | 9.998 | 10.14 | 9.957 | 9.959 | 138,120 | -0.02(-0.20%) |
May 21, 2010 | 9.620 | 10.06 | 9.615 | 9.979 | 54,687 | +0.04(+0.44%) |
May 20, 2010 | 10.11 | 10.16 | 9.936 | 9.936 | 111,977 | -0.42(-4.07%) |
May 19, 2010 | 10.37 | 10.45 | 10.22 | 10.36 | 61,968 | -0.08(-0.81%) |
May 18, 2010 | 10.74 | 10.74 | 10.44 | 10.44 | 44,155 | -0.16(-1.55%) |
May 17, 2010 | 10.61 | 10.66 | 10.44 | 10.61 | 44,750 | +0.02(+0.19%) |
May 14, 2010 | 10.59 | 10.80 | 10.52 | 10.59 | 283,320 | -0.23(-2.16%) |
May 13, 2010 | 10.89 | 10.94 | 10.82 | 10.82 | 97,759 | -0.11(-1.05%) |
May 12, 2010 | 10.78 | 10.94 | 10.78 | 10.93 | 967,338 | +0.20(+1.86%) |
May 11, 2010 | 10.84 | 10.86 | 10.73 | 10.73 | 4,250 | +0.07(+0.64%) |
May 10, 2010 | 10.64 | 10.67 | 10.59 | 10.67 | 57,404 | +0.48(+4.67%) |
May 07, 2010 | 10.40 | 10.42 | 10.15 | 10.19 | 190,217 | -0.32(-3.05%) |
May 06, 2010 | 10.78 | 11.63 | 9.615 | 10.51 | 185,399 | -0.29(-2.67%) |
May 05, 2010 | 10.88 | 10.89 | 10.74 | 10.80 | 2,575,662 | -0.12(-1.09%) |
May 04, 2010 | 11.05 | 11.05 | 10.84 | 10.92 | 55,726 | -0.29(-2.57%) |
May 03, 2010 | 11.05 | 11.21 | 11.05 | 11.21 | 14,995 | +0.21(+1.94%) |
Apr 30, 2010 | 11.24 | 11.24 | 10.99 | 10.99 | 114,126 | -0.19(-1.72%) |
Apr 29, 2010 | 11.12 | 11.23 | 11.07 | 11.19 | 66,860 | +0.19(+1.75%) |
Apr 28, 2010 | 11.04 | 11.05 | 10.71 | 10.99 | 109,562 | -0.05(-0.47%) |
Apr 27, 2010 | 11.18 | 11.23 | 11.04 | 11.05 | 51,288 | -0.22(-1.92%) |
Apr 26, 2010 | 11.29 | 11.30 | 11.23 | 11.26 | 57,059 | +0.01(+0.12%) |
Apr 23, 2010 | 11.17 | 11.25 | 11.17 | 11.25 | 63,562 | +0.08(+0.68%) |
Apr 22, 2010 | 10.87 | 11.17 | 10.87 | 11.17 | 33,642 | +0.10(+0.89%) |
Apr 21, 2010 | 11.04 | 11.07 | 11.00 | 11.07 | 185,416 | +0.10(+0.92%) |
Apr 20, 2010 | 10.92 | 10.98 | 10.88 | 10.97 | 48,432 | +0.12(+1.12%) |
Apr 19, 2010 | 10.87 | 10.88 | 10.76 | 10.85 | 243,445 | -0.04(-0.38%) |
Apr 16, 2010 | 10.98 | 11.03 | 10.82 | 10.89 | 567,864 | -0.13(-1.16%) |
Apr 15, 2010 | 11.06 | 11.06 | 10.98 | 11.02 | 56,425 | -0.01(-0.10%) |
Apr 14, 2010 | 10.99 | 11.04 | 10.95 | 11.03 | 77,483 | +0.10(+0.91%) |
Apr 13, 2010 | 10.90 | 10.98 | 10.84 | 10.93 | 64,951 | +0.06(+0.55%) |
Apr 12, 2010 | 10.88 | 10.89 | 10.85 | 10.87 | 32,279 | -0.01(-0.06%) |
Apr 09, 2010 | 10.83 | 10.88 | 10.80 | 10.88 | 91,133 | +0.08(+0.79%) |
Apr 08, 2010 | 10.79 | 10.80 | 10.72 | 10.79 | 9,504 | -0.02(-0.17%) |
Apr 07, 2010 | 10.92 | 10.92 | 10.77 | 10.81 | 73,622 | -0.09(-0.82%) |
Apr 06, 2010 | 10.84 | 10.90 | 10.77 | 10.90 | 59,867 | +0.10(+0.89%) |
Apr 05, 2010 | 10.71 | 10.81 | 10.68 | 10.81 | 112,322 | +0.16(+1.51%) |
Apr 01, 2010 | 10.64 | 10.65 | 10.65 | 10.65 | 58,531 | +0.06(+0.52%) |
Mar 31, 2010 | 10.60 | 10.65 | 10.58 | 10.59 | 57,006 | -0.03(-0.29%) |
Mar 30, 2010 | 10.65 | 10.66 | 10.59 | 10.62 | 40,827 | -0.00(-0.02%) |
Mar 29, 2010 | 10.62 | 10.62 | 10.58 | 10.62 | 121,124 | +0.08(+0.72%) |
Mar 26, 2010 | 10.62 | 10.63 | 10.54 | 10.55 | 65,868 | -0.02(-0.17%) |
Mar 25, 2010 | 10.71 | 10.71 | 10.57 | 10.57 | 47,299 | -0.02(-0.19%) |
Mar 24, 2010 | 10.64 | 10.64 | 10.55 | 10.59 | 62,524 | -0.08(-0.75%) |
Mar 23, 2010 | 10.59 | 10.67 | 10.56 | 10.67 | 61,133 | +0.06(+0.60%) |
Mar 22, 2010 | 10.42 | 10.60 | 10.42 | 10.60 | 211,391 | +0.09(+0.82%) |
Mar 19, 2010 | 10.59 | 10.60 | 10.47 | 10.52 | 47,712 | -0.10(-0.90%) |
Mar 18, 2010 | 10.61 | 10.68 | 10.58 | 10.61 | 64,948 | -0.02(-0.21%) |
Mar 17, 2010 | 10.59 | 10.66 | 10.58 | 10.63 | 50,326 | +0.08(+0.75%) |
Mar 16, 2010 | 10.44 | 10.55 | 10.43 | 10.55 | 66,647 | +0.13(+1.22%) |
Mar 15, 2010 | 10.35 | 10.43 | 10.35 | 10.43 | 30,740 | +0.01(+0.09%) |
Mar 12, 2010 | 10.44 | 10.44 | 10.36 | 10.42 | 28,852 | +0.03(+0.26%) |
Mar 11, 2010 | 10.30 | 10.39 | 10.28 | 10.39 | 26,265 | +0.04(+0.37%) |
Mar 10, 2010 | 10.26 | 10.36 | 10.26 | 10.35 | 120,093 | +0.06(+0.55%) |
Mar 09, 2010 | 10.22 | 10.36 | 10.22 | 10.29 | 207,272 | +0.02(+0.18%) |
Mar 08, 2010 | 10.23 | 10.28 | 10.23 | 10.28 | 64,680 | +0.07(+0.69%) |
Mar 05, 2010 | 10.10 | 10.21 | 10.10 | 10.21 | 65,212 | +0.14(+1.40%) |
Mar 04, 2010 | 10.04 | 10.07 | 10.03 | 10.07 | 27,220 | +0.03(+0.27%) |
Mar 03, 2010 | 10.07 | 10.08 | 10.02 | 10.04 | 26,067 | +0.01(+0.09%) |
Mar 02, 2010 | 10.05 | 10.06 | 9.988 | 10.03 | 264,177 | +0.05(+0.53%) |