Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2010 | 10.42 | 10.51 | 10.39 | 10.42 | 25,799 | -0.02(-0.20%) |
May 27, 2010 | 10.20 | 10.46 | 10.20 | 10.44 | 102,004 | +0.30(+2.93%) |
May 26, 2010 | 10.08 | 10.30 | 10.08 | 10.14 | 7,541 | +0.07(+0.74%) |
May 25, 2010 | 9.833 | 10.07 | 9.703 | 10.07 | 10,529 | -0.01(-0.07%) |
May 24, 2010 | 10.00 | 10.19 | 10.00 | 10.07 | 12,298 | +0.14(+1.38%) |
May 21, 2010 | 9.694 | 10.09 | 9.545 | 9.935 | 31,098 | -0.05(-0.47%) |
May 20, 2010 | 9.833 | 10.03 | 9.804 | 9.983 | 32,344 | -0.25(-2.47%) |
May 19, 2010 | 10.32 | 10.36 | 10.13 | 10.24 | 29,433 | -0.11(-1.05%) |
May 18, 2010 | 10.61 | 10.70 | 10.29 | 10.34 | 24,299 | -0.10(-0.96%) |
May 17, 2010 | 10.56 | 10.56 | 10.34 | 10.44 | 24,942 | +0.01(+0.07%) |
May 14, 2010 | 10.44 | 10.68 | 10.44 | 10.44 | 3,361 | -0.31(-2.86%) |
May 13, 2010 | 10.96 | 10.99 | 10.74 | 10.74 | 9,449 | -0.18(-1.62%) |
May 12, 2010 | 10.67 | 10.92 | 10.67 | 10.92 | 9,767 | +0.27(+2.53%) |
May 11, 2010 | 10.72 | 10.77 | 10.65 | 10.65 | 10,183 | +0.14(+1.33%) |
May 10, 2010 | 10.46 | 10.51 | 10.46 | 10.51 | 17,316 | +0.58(+5.80%) |
May 07, 2010 | 10.10 | 10.18 | 9.907 | 9.935 | 85,046 | -0.37(-3.60%) |
May 06, 2010 | 10.62 | 10.63 | 9.387 | 10.31 | 18,436 | -0.27(-2.56%) |
May 05, 2010 | 10.62 | 10.73 | 10.58 | 10.58 | 22,459 | -0.09(-0.87%) |
May 04, 2010 | 10.91 | 10.91 | 10.67 | 10.67 | 24,418 | -0.39(-3.53%) |
May 03, 2010 | 10.89 | 11.07 | 10.87 | 11.06 | 75,265 | +0.29(+2.67%) |
Apr 30, 2010 | 11.18 | 11.18 | 10.77 | 10.77 | 20,339 | -0.36(-3.27%) |
Apr 29, 2010 | 10.96 | 11.14 | 10.96 | 11.14 | 19,332 | +0.23(+2.14%) |
Apr 28, 2010 | 11.03 | 11.03 | 10.86 | 10.90 | 20,900 | -0.07(-0.59%) |
Apr 27, 2010 | 11.18 | 11.21 | 10.97 | 10.97 | 10,876 | -0.28(-2.48%) |
Apr 26, 2010 | 11.24 | 11.35 | 11.24 | 11.25 | 16,132 | -0.03(-0.25%) |
Apr 23, 2010 | 11.18 | 11.28 | 11.18 | 11.27 | 10,479 | +0.12(+1.08%) |
Apr 22, 2010 | 10.90 | 11.15 | 10.88 | 11.15 | 13,764 | +0.21(+1.95%) |
Apr 21, 2010 | 10.92 | 10.97 | 10.86 | 10.94 | 9,112 | +0.03(+0.26%) |
Apr 20, 2010 | 10.81 | 10.91 | 10.81 | 10.91 | 19,340 | +0.13(+1.21%) |
Apr 19, 2010 | 10.85 | 10.85 | 10.61 | 10.78 | 10,088 | -0.10(-0.94%) |
Apr 16, 2010 | 11.00 | 11.03 | 10.83 | 10.88 | 12,812 | -0.14(-1.26%) |
Apr 15, 2010 | 10.98 | 11.03 | 10.98 | 11.02 | 8,649 | +0.02(+0.17%) |
Apr 14, 2010 | 10.80 | 11.01 | 10.80 | 11.00 | 17,979 | +0.23(+2.16%) |
Apr 13, 2010 | 10.70 | 10.77 | 10.70 | 10.77 | 5,407 | +0.04(+0.35%) |
Apr 12, 2010 | 10.74 | 10.76 | 10.73 | 10.73 | 3,086 | -0.01(-0.09%) |
Apr 09, 2010 | 10.67 | 10.75 | 10.67 | 10.74 | 4,666 | +0.06(+0.57%) |
Apr 08, 2010 | 10.61 | 10.70 | 10.60 | 10.68 | 13,221 | +0.01(+0.12%) |
Apr 07, 2010 | 10.71 | 10.73 | 10.67 | 10.67 | 45,442 | -0.07(-0.61%) |
Apr 06, 2010 | 10.71 | 10.75 | 10.67 | 10.73 | 14,322 | +0.04(+0.40%) |
Apr 05, 2010 | 10.51 | 10.69 | 10.51 | 10.69 | 3,995 | +0.25(+2.35%) |
Apr 01, 2010 | 10.52 | 10.45 | 10.45 | 10.45 | 13,879 | +0.05(+0.45%) |
Mar 31, 2010 | 10.49 | 10.52 | 10.40 | 10.40 | 9,894 | -0.09(-0.89%) |
Mar 30, 2010 | 10.52 | 10.54 | 10.46 | 10.49 | 6,932 | +0.05(+0.46%) |
Mar 29, 2010 | 10.41 | 10.46 | 10.41 | 10.45 | 20,195 | +0.04(+0.43%) |
Mar 26, 2010 | 10.42 | 10.47 | 10.38 | 10.40 | 13,975 | -0.02(-0.18%) |
Mar 25, 2010 | 10.53 | 10.58 | 10.42 | 10.42 | 16,046 | -0.06(-0.53%) |
Mar 24, 2010 | 10.49 | 10.51 | 10.47 | 10.47 | 7,424 | -0.03(-0.27%) |
Mar 23, 2010 | 10.41 | 10.50 | 10.41 | 10.50 | 8,354 | +0.07(+0.71%) |
Mar 22, 2010 | 10.20 | 10.43 | 10.20 | 10.43 | 39,898 | +0.18(+1.72%) |
Mar 19, 2010 | 10.44 | 10.44 | 10.25 | 10.25 | 11,430 | -0.17(-1.67%) |
Mar 18, 2010 | 10.42 | 10.44 | 10.40 | 10.43 | 8,177 | -0.01(-0.11%) |
Mar 17, 2010 | 10.40 | 10.46 | 10.38 | 10.44 | 25,086 | +0.05(+0.45%) |
Mar 16, 2010 | 10.34 | 10.39 | 10.33 | 10.39 | 10,188 | +0.06(+0.54%) |
Mar 15, 2010 | 10.27 | 10.34 | 10.27 | 10.34 | 17,615 | -0.01(-0.09%) |
Mar 12, 2010 | 10.36 | 10.37 | 10.31 | 10.34 | 19,514 | -0.01(-0.09%) |
Mar 11, 2010 | 10.26 | 10.35 | 10.26 | 10.35 | 5,689 | +0.07(+0.63%) |
Mar 10, 2010 | 10.24 | 10.32 | 10.24 | 10.29 | 24,447 | +0.09(+0.90%) |
Mar 09, 2010 | 10.20 | 10.30 | 10.20 | 10.20 | 6,560 | -0.04(-0.38%) |
Mar 08, 2010 | 10.16 | 10.24 | 10.16 | 10.23 | 18,941 | +0.07(+0.66%) |
Mar 05, 2010 | 10.07 | 10.18 | 10.06 | 10.17 | 14,734 | +0.16(+1.58%) |
Mar 04, 2010 | 10.00 | 10.01 | 9.973 | 10.01 | 23,122 | +0.02(+0.18%) |
Mar 03, 2010 | 10.02 | 10.07 | 9.973 | 9.991 | 5,987 | -0.02(-0.18%) |
Mar 02, 2010 | 9.982 | 10.03 | 9.982 | 10.01 | 4,369 | +0.12(+1.22%) |