Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2010 | 10.16 | 10.26 | 10.13 | 10.16 | 220,004 | -0.12(-1.19%) |
May 27, 2010 | 10.14 | 10.28 | 10.10 | 10.28 | 147,827 | +0.34(+3.43%) |
May 26, 2010 | 10.06 | 10.13 | 9.938 | 9.941 | 844 | -0.01(-0.14%) |
May 25, 2010 | 9.757 | 9.956 | 9.719 | 9.956 | 45,983 | -0.05(-0.53%) |
May 24, 2010 | 10.10 | 10.15 | 10.01 | 10.01 | 88,614 | -0.12(-1.17%) |
May 21, 2010 | 9.822 | 10.14 | 9.419 | 10.13 | 191,042 | +0.10(+0.96%) |
May 20, 2010 | 10.04 | 10.17 | 10.03 | 10.03 | 112,664 | -0.36(-3.49%) |
May 19, 2010 | 10.34 | 10.42 | 10.29 | 10.39 | 80,049 | -0.01(-0.14%) |
May 18, 2010 | 10.67 | 10.67 | 10.40 | 10.41 | 54,013 | -0.16(-1.48%) |
May 17, 2010 | 10.59 | 10.59 | 10.40 | 10.57 | 76,696 | +0.04(+0.42%) |
May 14, 2010 | 10.52 | 10.68 | 10.52 | 10.52 | 16,391 | -0.33(-3.07%) |
May 13, 2010 | 10.86 | 10.87 | 10.83 | 10.85 | 24,561 | -0.00(-0.03%) |
May 12, 2010 | 10.82 | 10.89 | 10.78 | 10.86 | 38,713 | +0.11(+1.01%) |
May 11, 2010 | 10.83 | 10.89 | 10.74 | 10.75 | 74,557 | -0.03(-0.28%) |
May 10, 2010 | 10.77 | 10.80 | 10.66 | 10.78 | 149,757 | +0.45(+4.35%) |
May 07, 2010 | 10.39 | 10.52 | 10.24 | 10.33 | 99,288 | -0.18(-1.69%) |
May 06, 2010 | 10.81 | 10.81 | 0.0249 | 10.51 | 547,311 | -0.30(-2.81%) |
May 05, 2010 | 10.87 | 10.89 | 10.79 | 10.81 | 19,638 | -0.09(-0.78%) |
May 04, 2010 | 10.96 | 10.99 | 10.90 | 10.90 | 15,772 | -0.23(-2.06%) |
May 03, 2010 | 11.07 | 11.16 | 11.05 | 11.13 | 20,071 | +0.14(+1.27%) |
Apr 30, 2010 | 11.15 | 11.15 | 10.99 | 10.99 | 41,971 | -0.17(-1.56%) |
Apr 29, 2010 | 11.08 | 11.19 | 11.08 | 11.16 | 111,313 | +0.18(+1.68%) |
Apr 28, 2010 | 10.95 | 11.01 | 10.93 | 10.98 | 124,660 | +0.05(+0.47%) |
Apr 27, 2010 | 11.13 | 11.16 | 10.93 | 10.93 | 51,093 | -0.24(-2.19%) |
Apr 26, 2010 | 11.22 | 11.25 | 11.17 | 11.17 | 26,278 | -0.06(-0.53%) |
Apr 23, 2010 | 11.18 | 11.23 | 11.15 | 11.23 | 14,686 | +0.07(+0.64%) |
Apr 22, 2010 | 11.05 | 11.16 | 11.04 | 11.16 | 31,888 | +0.02(+0.15%) |
Apr 21, 2010 | 11.19 | 11.21 | 11.13 | 11.14 | 21,332 | -0.03(-0.28%) |
Apr 20, 2010 | 11.15 | 11.17 | 11.14 | 11.17 | 8,879 | +0.10(+0.90%) |
Apr 19, 2010 | 10.97 | 11.07 | 10.96 | 11.07 | 10,567 | +0.04(+0.39%) |
Apr 16, 2010 | 11.14 | 11.17 | 10.98 | 11.03 | 50,688 | -0.18(-1.63%) |
Apr 15, 2010 | 11.18 | 11.22 | 11.17 | 11.21 | 46,647 | +0.03(+0.30%) |
Apr 14, 2010 | 11.13 | 11.18 | 11.13 | 11.18 | 10,359 | +0.11(+0.95%) |
Apr 13, 2010 | 11.04 | 11.08 | 11.02 | 11.08 | 24,488 | +0.03(+0.24%) |
Apr 12, 2010 | 11.05 | 11.08 | 11.05 | 11.05 | 38,511 | +0.03(+0.27%) |
Apr 09, 2010 | 10.99 | 11.02 | 10.97 | 11.02 | 65,115 | +0.07(+0.62%) |
Apr 08, 2010 | 10.86 | 10.96 | 10.85 | 10.95 | 18,839 | +0.06(+0.51%) |
Apr 07, 2010 | 10.97 | 10.98 | 10.88 | 10.90 | 43,176 | -0.08(-0.68%) |
Apr 06, 2010 | 10.95 | 10.97 | 10.95 | 10.97 | 18,715 | +0.03(+0.25%) |
Apr 05, 2010 | 10.89 | 10.95 | 10.89 | 10.94 | 185,910 | +0.11(+1.03%) |
Apr 01, 2010 | 10.87 | 10.83 | 10.83 | 10.83 | 20,257 | +0.04(+0.41%) |
Mar 31, 2010 | 10.76 | 10.82 | 10.76 | 10.79 | 81,850 | -0.02(-0.20%) |
Mar 30, 2010 | 10.85 | 10.85 | 10.80 | 10.81 | 31,882 | -0.03(-0.23%) |
Mar 29, 2010 | 10.81 | 10.84 | 10.81 | 10.83 | 23,053 | +0.05(+0.43%) |
Mar 26, 2010 | 10.80 | 10.83 | 10.74 | 10.79 | 43,991 | +0.01(+0.12%) |
Mar 25, 2010 | 10.85 | 10.90 | 10.77 | 10.77 | 79,723 | -0.04(-0.34%) |
Mar 24, 2010 | 10.78 | 10.84 | 10.78 | 10.81 | 27,155 | -0.02(-0.23%) |
Mar 23, 2010 | 10.79 | 10.84 | 10.75 | 10.84 | 408,723 | +0.08(+0.76%) |
Mar 22, 2010 | 10.70 | 10.77 | 10.70 | 10.76 | 63,483 | +0.06(+0.53%) |
Mar 19, 2010 | 10.75 | 10.75 | 10.67 | 10.70 | 14,067 | -0.03(-0.32%) |
Mar 18, 2010 | 10.77 | 10.78 | 10.72 | 10.73 | 51,011 | -0.01(-0.13%) |
Mar 17, 2010 | 10.70 | 10.78 | 10.70 | 10.75 | 51,016 | +0.05(+0.46%) |
Mar 16, 2010 | 10.61 | 10.70 | 10.58 | 10.70 | 26,967 | +0.13(+1.20%) |
Mar 15, 2010 | 10.58 | 10.58 | 10.57 | 10.57 | 35,436 | +0.01(+0.07%) |
Mar 12, 2010 | 10.61 | 10.61 | 10.55 | 10.56 | 15,653 | -0.01(-0.08%) |
Mar 11, 2010 | 10.50 | 10.57 | 10.50 | 10.57 | 16,960 | +0.05(+0.48%) |
Mar 10, 2010 | 10.54 | 10.55 | 10.49 | 10.52 | 21,989 | +0.05(+0.44%) |
Mar 09, 2010 | 10.44 | 10.52 | 10.44 | 10.48 | 27,816 | +0.01(+0.12%) |
Mar 08, 2010 | 10.46 | 10.47 | 10.45 | 10.46 | 21,061 | +0.03(+0.32%) |
Mar 05, 2010 | 10.41 | 10.43 | 10.41 | 10.43 | 45,257 | +0.13(+1.27%) |
Mar 04, 2010 | 10.28 | 10.30 | 10.28 | 10.30 | 11,914 | +0.03(+0.26%) |
Mar 03, 2010 | 10.29 | 10.33 | 10.27 | 10.27 | 27,030 | -0.01(-0.07%) |
Mar 02, 2010 | 10.28 | 10.31 | 10.28 | 10.28 | 13,967 | +0.04(+0.35%) |