Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2010 | 10.03 | 10.13 | 10.01 | 10.03 | 756,292 | -0.05(-0.50%) |
May 27, 2010 | 10.11 | 10.18 | 9.935 | 10.08 | 1,183,019 | +0.16(+1.62%) |
May 26, 2010 | 9.818 | 10.09 | 9.793 | 9.916 | 1,801,210 | +0.23(+2.39%) |
May 25, 2010 | 9.406 | 9.738 | 9.273 | 9.685 | 2,820,186 | +0.11(+1.15%) |
May 24, 2010 | 9.511 | 9.612 | 9.412 | 9.575 | 2,069,168 | +0.01(+0.14%) |
May 21, 2010 | 9.323 | 9.666 | 9.126 | 9.561 | 3,230,678 | +0.06(+0.60%) |
May 20, 2010 | 9.422 | 9.575 | 9.332 | 9.504 | 3,869,645 | -0.45(-4.49%) |
May 19, 2010 | 10.10 | 10.13 | 9.641 | 9.951 | 2,042,187 | -0.25(-2.40%) |
May 18, 2010 | 10.42 | 10.47 | 10.14 | 10.20 | 1,488,940 | -0.04(-0.40%) |
May 17, 2010 | 10.34 | 10.59 | 10.10 | 10.24 | 1,355,314 | -0.12(-1.13%) |
May 14, 2010 | 10.35 | 10.57 | 10.18 | 10.35 | 1,322,967 | -0.16(-1.48%) |
May 13, 2010 | 10.55 | 10.67 | 10.42 | 10.51 | 1,438,358 | -0.05(-0.50%) |
May 12, 2010 | 10.47 | 10.60 | 10.39 | 10.56 | 1,127,773 | +0.18(+1.74%) |
May 11, 2010 | 10.43 | 10.53 | 10.36 | 10.38 | 1,478,342 | +0.17(+1.64%) |
May 10, 2010 | 10.32 | 10.38 | 10.19 | 10.21 | 2,235,696 | +0.25(+2.51%) |
May 07, 2010 | 9.813 | 10.15 | 9.813 | 9.964 | 3,078,569 | +0.16(+1.66%) |
May 06, 2010 | 10.38 | 10.39 | 9.225 | 9.802 | 6,873,162 | -0.32(-3.19%) |
May 05, 2010 | 10.51 | 10.60 | 10.08 | 10.12 | 3,201,784 | -0.48(-4.53%) |
May 04, 2010 | 10.80 | 10.81 | 10.54 | 10.61 | 25,648 | -0.22(-2.02%) |
May 03, 2010 | 10.82 | 10.82 | 10.69 | 10.82 | 996,974 | +0.09(+0.86%) |
Apr 30, 2010 | 10.70 | 10.75 | 10.61 | 10.73 | 986,128 | +0.01(+0.11%) |
Apr 29, 2010 | 10.68 | 10.79 | 10.68 | 10.72 | 561,942 | +0.05(+0.49%) |
Apr 28, 2010 | 10.62 | 10.72 | 10.58 | 10.67 | 874,517 | +0.05(+0.45%) |
Apr 27, 2010 | 10.86 | 10.86 | 10.61 | 10.62 | 1,038,215 | -0.22(-2.00%) |
Apr 26, 2010 | 10.82 | 10.93 | 10.82 | 10.84 | 851,551 | +0.00(+0.04%) |
Apr 23, 2010 | 10.82 | 10.85 | 10.76 | 10.83 | 875,661 | +0.03(+0.31%) |
Apr 22, 2010 | 10.77 | 10.81 | 10.61 | 10.80 | 909,110 | -0.02(-0.23%) |
Apr 21, 2010 | 10.84 | 10.88 | 10.79 | 10.82 | 1,089,273 | -0.01(-0.10%) |
Apr 20, 2010 | 10.75 | 10.88 | 10.74 | 10.84 | 899,634 | +0.12(+1.16%) |
Apr 19, 2010 | 10.56 | 10.71 | 10.54 | 10.71 | 794,169 | +0.08(+0.76%) |
Apr 16, 2010 | 10.72 | 10.75 | 10.53 | 10.63 | 1,227,180 | -0.16(-1.46%) |
Apr 15, 2010 | 10.84 | 10.92 | 10.76 | 10.79 | 1,168,246 | -0.09(-0.81%) |
Apr 14, 2010 | 10.90 | 10.96 | 10.85 | 10.88 | 707,977 | -0.01(-0.08%) |
Apr 13, 2010 | 10.82 | 10.89 | 10.65 | 10.89 | 1,052,436 | -0.00(-0.04%) |
Apr 12, 2010 | 10.92 | 10.93 | 10.83 | 10.89 | 788,733 | -0.01(-0.08%) |
Apr 09, 2010 | 10.79 | 10.91 | 10.71 | 10.90 | 1,001,537 | +0.07(+0.60%) |
Apr 08, 2010 | 10.71 | 10.86 | 10.63 | 10.83 | 1,003,338 | +0.05(+0.50%) |
Apr 07, 2010 | 10.77 | 10.84 | 10.71 | 10.78 | 1,046,285 | -0.02(-0.23%) |
Apr 06, 2010 | 10.79 | 10.84 | 10.78 | 10.80 | 960,071 | -0.03(-0.27%) |
Apr 05, 2010 | 10.82 | 10.89 | 10.79 | 10.83 | 1,232,435 | +0.09(+0.82%) |
Apr 01, 2010 | 10.81 | 10.75 | 10.75 | 10.75 | 2,594,152 | +0.03(+0.25%) |
Mar 31, 2010 | 10.68 | 10.75 | 10.44 | 10.72 | 1,409,631 | +0.09(+0.81%) |
Mar 30, 2010 | 10.54 | 10.65 | 10.54 | 10.63 | 1,156,823 | +0.08(+0.73%) |
Mar 29, 2010 | 10.36 | 10.57 | 10.36 | 10.56 | 1,154,983 | +0.18(+1.72%) |
Mar 26, 2010 | 10.24 | 10.38 | 10.24 | 10.38 | 977,693 | +0.11(+1.03%) |
Mar 25, 2010 | 10.38 | 10.42 | 10.24 | 10.27 | 1,127,511 | -0.11(-1.02%) |
Mar 24, 2010 | 10.42 | 10.42 | 10.28 | 10.38 | 683,180 | -0.04(-0.39%) |
Mar 23, 2010 | 10.38 | 10.43 | 10.36 | 10.42 | 820,670 | +0.04(+0.35%) |
Mar 22, 2010 | 10.29 | 10.40 | 10.22 | 10.38 | 944,981 | +0.02(+0.22%) |
Mar 19, 2010 | 10.50 | 10.52 | 10.34 | 10.36 | 1,052,161 | -0.17(-1.59%) |
Mar 18, 2010 | 10.62 | 10.62 | 10.45 | 10.53 | 1,021,599 | -0.07(-0.68%) |
Mar 17, 2010 | 10.59 | 10.61 | 10.53 | 10.60 | 825,153 | +0.05(+0.51%) |
Mar 16, 2010 | 10.57 | 10.64 | 10.50 | 10.54 | 917,163 | +0.02(+0.17%) |
Mar 15, 2010 | 10.42 | 10.55 | 10.42 | 10.53 | 954,102 | +0.08(+0.76%) |
Mar 12, 2010 | 10.36 | 10.45 | 10.35 | 10.45 | 655,393 | +0.08(+0.80%) |
Mar 11, 2010 | 10.30 | 10.43 | 10.24 | 10.36 | 1,119,104 | +0.06(+0.55%) |
Mar 10, 2010 | 10.21 | 10.33 | 10.18 | 10.31 | 895,630 | +0.14(+1.33%) |
Mar 09, 2010 | 10.17 | 10.20 | 10.14 | 10.17 | 991,609 | -0.00(-0.02%) |
Mar 08, 2010 | 10.24 | 10.24 | 10.15 | 10.17 | 999,427 | -0.07(-0.70%) |
Mar 05, 2010 | 10.15 | 10.25 | 10.15 | 10.25 | 828,802 | +0.12(+1.20%) |
Mar 04, 2010 | 10.15 | 10.17 | 10.00 | 10.13 | 1,307,736 | -0.03(-0.31%) |
Mar 03, 2010 | 10.37 | 10.42 | 10.14 | 10.16 | 1,271,822 | -0.18(-1.75%) |
Mar 02, 2010 | 10.30 | 10.37 | 10.27 | 10.34 | 1,094,169 | +0.05(+0.53%) |