Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2010 | 10.52 | 10.80 | 10.37 | 10.76 | 29,900 | +0.24(+2.26%) |
May 27, 2010 | 10.54 | 10.60 | 10.34 | 10.52 | 37,510 | +0.26(+2.56%) |
May 26, 2010 | 10.56 | 10.60 | 10.25 | 10.26 | 32,767 | -0.27(-2.61%) |
May 25, 2010 | 10.31 | 10.67 | 10.29 | 10.53 | 58,621 | +0.11(+1.02%) |
May 24, 2010 | 10.69 | 10.97 | 10.40 | 10.43 | 44,758 | -0.26(-2.40%) |
May 21, 2010 | 10.37 | 11.05 | 10.37 | 10.68 | 47,594 | +0.18(+1.73%) |
May 20, 2010 | 10.63 | 10.75 | 10.44 | 10.50 | 44,148 | -0.14(-1.29%) |
May 19, 2010 | 10.73 | 10.78 | 10.63 | 10.64 | 20,187 | -0.25(-2.29%) |
May 18, 2010 | 11.03 | 11.12 | 10.85 | 10.89 | 34,141 | -0.04(-0.40%) |
May 17, 2010 | 10.70 | 11.00 | 10.58 | 10.93 | 31,062 | +0.30(+2.82%) |
May 14, 2010 | 10.59 | 10.94 | 10.59 | 10.63 | 32,166 | -0.22(-2.07%) |
May 13, 2010 | 10.66 | 10.97 | 10.63 | 10.86 | 21,243 | -0.12(-1.14%) |
May 12, 2010 | 10.61 | 11.16 | 10.60 | 10.98 | 48,863 | +0.34(+3.23%) |
May 11, 2010 | 10.65 | 10.78 | 10.60 | 10.64 | 18,399 | -0.06(-0.58%) |
May 10, 2010 | 10.57 | 10.75 | 10.48 | 10.70 | 30,171 | +0.39(+3.82%) |
May 07, 2010 | 10.48 | 10.66 | 10.22 | 10.31 | 37,142 | -0.14(-1.32%) |
May 06, 2010 | 10.62 | 10.95 | 10.43 | 10.45 | 46,272 | -0.21(-1.94%) |
May 05, 2010 | 10.62 | 10.67 | 10.60 | 10.65 | 31,550 | -0.02(-0.23%) |
May 04, 2010 | 10.85 | 10.85 | 10.63 | 10.68 | 24,039 | -0.23(-2.12%) |
May 03, 2010 | 10.75 | 10.92 | 10.73 | 10.91 | 42,731 | +0.12(+1.16%) |
Apr 30, 2010 | 10.85 | 11.02 | 10.75 | 10.78 | 21,872 | -0.11(-1.03%) |
Apr 29, 2010 | 10.83 | 10.94 | 10.78 | 10.90 | 23,096 | +0.12(+1.10%) |
Apr 28, 2010 | 10.80 | 11.07 | 10.75 | 10.78 | 19,364 | -0.01(-0.12%) |
Apr 27, 2010 | 10.87 | 10.87 | 10.63 | 10.79 | 45,747 | -0.09(-0.80%) |
Apr 26, 2010 | 10.68 | 10.93 | 10.68 | 10.88 | 23,633 | +0.08(+0.75%) |
Apr 23, 2010 | 10.77 | 10.83 | 10.72 | 10.80 | 59,833 | -0.04(-0.35%) |
Apr 22, 2010 | 10.68 | 10.83 | 10.68 | 10.83 | 20,473 | +0.06(+0.52%) |
Apr 21, 2010 | 10.73 | 10.78 | 10.68 | 10.78 | 8,261 | +0.00(+0.00%) |
Apr 20, 2010 | 10.72 | 10.78 | 10.68 | 10.78 | 5,724 | +0.05(+0.47%) |
Apr 19, 2010 | 10.68 | 10.78 | 10.68 | 10.73 | 13,788 | -0.01(-0.06%) |
Apr 16, 2010 | 10.72 | 10.83 | 10.58 | 10.73 | 22,594 | +0.03(+0.29%) |
Apr 15, 2010 | 10.68 | 10.70 | 10.64 | 10.70 | 3,708 | -0.04(-0.35%) |
Apr 14, 2010 | 10.71 | 10.74 | 10.60 | 10.74 | 8,713 | +0.02(+0.18%) |
Apr 13, 2010 | 10.59 | 10.72 | 10.59 | 10.72 | 14,378 | +0.10(+0.94%) |
Apr 12, 2010 | 10.62 | 10.70 | 10.62 | 10.62 | 8,626 | -0.06(-0.58%) |
Apr 09, 2010 | 10.62 | 10.85 | 10.61 | 10.68 | 13,796 | +0.03(+0.29%) |
Apr 08, 2010 | 10.57 | 10.70 | 10.55 | 10.65 | 8,974 | +0.03(+0.29%) |
Apr 07, 2010 | 10.58 | 10.69 | 10.42 | 10.62 | 48,920 | -0.02(-0.23%) |
Apr 06, 2010 | 10.62 | 10.71 | 10.56 | 10.65 | 30,337 | -0.01(-0.06%) |
Apr 05, 2010 | 10.62 | 10.66 | 10.58 | 10.65 | 18,818 | +0.09(+0.89%) |
Apr 01, 2010 | 10.65 | 10.56 | 10.56 | 10.56 | 11,043 | -0.11(-1.05%) |
Mar 31, 2010 | 10.43 | 10.68 | 10.32 | 10.67 | 14,697 | +0.12(+1.12%) |
Mar 30, 2010 | 10.51 | 10.57 | 10.36 | 10.55 | 8,015 | +0.05(+0.48%) |
Mar 29, 2010 | 10.40 | 10.51 | 10.35 | 10.50 | 15,947 | +0.09(+0.90%) |
Mar 26, 2010 | 10.46 | 10.49 | 10.39 | 10.41 | 11,251 | -0.05(-0.48%) |
Mar 25, 2010 | 10.52 | 10.65 | 10.45 | 10.46 | 31,670 | -0.02(-0.18%) |
Mar 24, 2010 | 10.47 | 10.55 | 10.42 | 10.48 | 7,155 | -0.16(-1.47%) |
Mar 23, 2010 | 10.68 | 10.68 | 10.41 | 10.63 | 10,107 | -0.07(-0.70%) |
Mar 22, 2010 | 10.62 | 10.73 | 10.56 | 10.71 | 7,935 | +0.01(+0.06%) |
Mar 19, 2010 | 10.52 | 10.70 | 10.43 | 10.70 | 21,432 | +0.25(+2.39%) |
Mar 18, 2010 | 10.53 | 10.54 | 10.45 | 10.45 | 5,283 | -0.07(-0.71%) |
Mar 17, 2010 | 10.63 | 10.63 | 10.48 | 10.53 | 3,674 | -0.09(-0.88%) |
Mar 16, 2010 | 10.54 | 10.77 | 10.52 | 10.62 | 9,342 | +0.01(+0.12%) |
Mar 15, 2010 | 10.57 | 10.66 | 10.50 | 10.61 | 8,492 | -0.02(-0.18%) |
Mar 12, 2010 | 10.62 | 10.77 | 10.54 | 10.63 | 23,428 | +0.01(+0.12%) |
Mar 11, 2010 | 10.67 | 10.67 | 10.43 | 10.62 | 9,354 | -0.13(-1.22%) |
Mar 10, 2010 | 10.57 | 10.76 | 10.57 | 10.75 | 11,581 | +0.12(+1.18%) |
Mar 09, 2010 | 10.55 | 10.62 | 10.55 | 10.62 | 16,629 | +0.00(+0.00%) |
Mar 08, 2010 | 10.56 | 10.62 | 10.28 | 10.62 | 8,873 | +0.03(+0.30%) |
Mar 05, 2010 | 10.37 | 10.59 | 10.16 | 10.59 | 20,340 | +0.19(+1.80%) |
Mar 04, 2010 | 10.37 | 10.40 | 10.19 | 10.40 | 5,628 | +0.09(+0.84%) |
Mar 03, 2010 | 10.15 | 10.37 | 10.15 | 10.32 | 14,787 | +0.16(+1.53%) |
Mar 02, 2010 | 10.09 | 10.16 | 9.763 | 10.16 | 11,842 | +0.11(+1.05%) |