Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2010 | 9.945 | 10.04 | 9.925 | 9.945 | 17,793 | +0.07(+0.67%) |
May 27, 2010 | 9.804 | 9.898 | 9.804 | 9.878 | 73,093 | +0.16(+1.64%) |
May 26, 2010 | 9.739 | 9.812 | 9.666 | 9.719 | 48,073 | +0.08(+0.86%) |
May 25, 2010 | 9.526 | 9.646 | 9.406 | 9.636 | 48,210 | -0.13(-1.33%) |
May 24, 2010 | 9.685 | 9.849 | 9.685 | 9.765 | 50,144 | +0.03(+0.27%) |
May 21, 2010 | 9.539 | 9.739 | 9.513 | 9.739 | 281,209 | +0.04(+0.44%) |
May 20, 2010 | 9.759 | 9.838 | 9.692 | 9.696 | 28,473 | -0.38(-3.78%) |
May 19, 2010 | 10.13 | 10.13 | 9.978 | 10.08 | 28,353 | -0.09(-0.85%) |
May 18, 2010 | 10.36 | 10.39 | 10.16 | 10.16 | 15,679 | -0.11(-1.07%) |
May 17, 2010 | 10.28 | 10.29 | 10.15 | 10.27 | 8,846 | +0.03(+0.29%) |
May 14, 2010 | 10.24 | 10.29 | 10.17 | 10.24 | 19,988 | -0.13(-1.22%) |
May 13, 2010 | 10.36 | 10.47 | 10.31 | 10.37 | 24,291 | +0.01(+0.06%) |
May 12, 2010 | 10.22 | 10.36 | 10.20 | 10.36 | 53,807 | +0.14(+1.42%) |
May 11, 2010 | 10.24 | 10.24 | 10.20 | 10.22 | 14,696 | +0.09(+0.93%) |
May 10, 2010 | 10.12 | 10.15 | 10.04 | 10.12 | 17,425 | +0.34(+3.46%) |
May 07, 2010 | 9.818 | 10.00 | 9.723 | 9.785 | 59,604 | -0.15(-1.47%) |
May 06, 2010 | 10.22 | 10.26 | 0.0066 | 9.931 | 44,246 | -0.33(-3.23%) |
May 05, 2010 | 10.29 | 10.32 | 10.24 | 10.26 | 20,254 | -0.10(-0.95%) |
May 04, 2010 | 10.46 | 10.50 | 10.34 | 10.36 | 32,178 | -0.23(-2.21%) |
May 03, 2010 | 10.52 | 10.61 | 10.48 | 10.60 | 14,967 | +0.11(+1.08%) |
Apr 30, 2010 | 10.48 | 10.57 | 10.48 | 10.48 | 13,948 | +0.00(+0.00%) |
Apr 29, 2010 | 10.45 | 10.51 | 10.44 | 10.48 | 19,432 | +0.09(+0.83%) |
Apr 28, 2010 | 10.33 | 10.41 | 10.33 | 10.40 | 22,851 | +0.09(+0.84%) |
Apr 27, 2010 | 10.41 | 10.50 | 10.31 | 10.31 | 6,697 | -0.16(-1.50%) |
Apr 26, 2010 | 10.50 | 10.51 | 10.47 | 10.47 | 6,369 | -0.04(-0.34%) |
Apr 23, 2010 | 10.44 | 10.50 | 10.41 | 10.50 | 11,848 | +0.07(+0.70%) |
Apr 22, 2010 | 10.35 | 10.43 | 10.33 | 10.43 | 44,582 | +0.03(+0.26%) |
Apr 21, 2010 | 10.41 | 10.43 | 10.37 | 10.40 | 44,562 | -0.01(-0.06%) |
Apr 20, 2010 | 10.38 | 10.41 | 10.34 | 10.41 | 11,241 | +0.10(+0.97%) |
Apr 19, 2010 | 10.30 | 10.31 | 10.23 | 10.31 | 57,657 | +0.02(+0.19%) |
Apr 16, 2010 | 10.42 | 10.42 | 10.27 | 10.29 | 62,325 | -0.12(-1.15%) |
Apr 15, 2010 | 10.43 | 10.45 | 10.37 | 10.41 | 33,924 | -0.03(-0.25%) |
Apr 14, 2010 | 10.45 | 10.45 | 10.38 | 10.44 | 30,060 | +0.03(+0.26%) |
Apr 13, 2010 | 10.43 | 10.43 | 10.38 | 10.41 | 26,786 | -0.05(-0.51%) |
Apr 12, 2010 | 10.48 | 10.49 | 10.44 | 10.46 | 40,043 | +0.10(+0.96%) |
Apr 09, 2010 | 10.30 | 10.36 | 10.27 | 10.36 | 25,998 | +0.07(+0.64%) |
Apr 08, 2010 | 10.35 | 10.35 | 10.24 | 10.30 | 23,415 | -0.04(-0.35%) |
Apr 07, 2010 | 10.44 | 10.44 | 10.31 | 10.33 | 61,743 | -0.10(-0.99%) |
Apr 06, 2010 | 10.34 | 10.44 | 10.34 | 10.44 | 11,848 | +0.07(+0.64%) |
Apr 05, 2010 | 10.34 | 10.37 | 10.33 | 10.37 | 20,186 | +0.07(+0.71%) |
Apr 01, 2010 | 10.27 | 10.30 | 10.30 | 10.30 | 29,655 | +0.13(+1.24%) |
Mar 31, 2010 | 10.19 | 10.23 | 10.14 | 10.17 | 22,653 | -0.04(-0.39%) |
Mar 30, 2010 | 10.18 | 10.23 | 10.18 | 10.21 | 9,312 | +0.03(+0.26%) |
Mar 29, 2010 | 10.10 | 10.19 | 10.10 | 10.18 | 55,076 | +0.11(+1.12%) |
Mar 26, 2010 | 10.06 | 10.10 | 10.04 | 10.07 | 88,099 | +0.03(+0.33%) |
Mar 25, 2010 | 10.18 | 10.18 | 10.04 | 10.04 | 24,064 | -0.11(-1.05%) |
Mar 24, 2010 | 10.26 | 10.26 | 10.14 | 10.14 | 63,187 | -0.11(-1.04%) |
Mar 23, 2010 | 10.24 | 10.26 | 10.19 | 10.25 | 30,570 | +0.05(+0.52%) |
Mar 22, 2010 | 10.17 | 10.20 | 10.14 | 10.20 | 15,894 | -0.01(-0.13%) |
Mar 19, 2010 | 10.28 | 10.28 | 10.16 | 10.21 | 26,415 | -0.03(-0.32%) |
Mar 18, 2010 | 10.28 | 10.33 | 10.20 | 10.24 | 18,320 | -0.02(-0.19%) |
Mar 17, 2010 | 10.24 | 10.28 | 10.22 | 10.26 | 12,262 | +0.07(+0.65%) |
Mar 16, 2010 | 10.16 | 10.21 | 10.13 | 10.20 | 49,498 | +0.09(+0.85%) |
Mar 15, 2010 | 10.06 | 10.11 | 10.06 | 10.11 | 25,011 | +0.00(+0.00%) |
Mar 12, 2010 | 10.17 | 10.17 | 10.08 | 10.11 | 13,486 | +0.01(+0.07%) |
Mar 11, 2010 | 10.06 | 10.11 | 10.06 | 10.10 | 27,904 | +0.03(+0.33%) |
Mar 10, 2010 | 10.06 | 10.08 | 10.04 | 10.07 | 32,503 | +0.04(+0.35%) |
Mar 09, 2010 | 10.04 | 10.08 | 10.02 | 10.04 | 145,198 | -0.01(-0.09%) |
Mar 08, 2010 | 10.02 | 10.05 | 10.02 | 10.04 | 38,661 | +0.05(+0.47%) |
Mar 05, 2010 | 9.998 | 10.01 | 9.945 | 9.998 | 44,234 | +0.09(+0.87%) |
Mar 04, 2010 | 9.911 | 9.922 | 9.855 | 9.911 | 22,658 | -0.01(-0.13%) |
Mar 03, 2010 | 9.931 | 9.998 | 9.918 | 9.925 | 21,407 | -0.01(-0.13%) |
Mar 02, 2010 | 9.911 | 9.945 | 9.900 | 9.938 | 16,641 | +0.09(+0.88%) |