Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2010 | 9.863 | 9.925 | 9.691 | 9.746 | 4,796 | -0.12(-1.20%) |
May 27, 2010 | 9.942 | 9.981 | 9.691 | 9.863 | 6,730 | -0.04(-0.40%) |
May 26, 2010 | 9.958 | 9.981 | 9.777 | 9.903 | 8,695 | +0.42(+4.39%) |
May 25, 2010 | 9.785 | 9.785 | 9.431 | 9.486 | 10,148 | -0.37(-3.75%) |
May 24, 2010 | 10.08 | 10.10 | 9.856 | 9.856 | 5,089 | -0.22(-2.18%) |
May 21, 2010 | 10.22 | 10.22 | 9.753 | 10.08 | 11,546 | -0.14(-1.38%) |
May 20, 2010 | 10.22 | 10.39 | 10.19 | 10.22 | 6,743 | -0.15(-1.44%) |
May 19, 2010 | 10.45 | 10.59 | 10.34 | 10.37 | 9,024 | -0.09(-0.83%) |
May 18, 2010 | 10.53 | 10.78 | 10.45 | 10.45 | 3,745 | -0.17(-1.55%) |
May 17, 2010 | 10.48 | 10.64 | 10.41 | 10.62 | 7,327 | +0.17(+1.66%) |
May 14, 2010 | 10.41 | 10.48 | 10.41 | 10.45 | 3,689 | -0.01(-0.08%) |
May 13, 2010 | 10.49 | 10.49 | 10.42 | 10.45 | 5,878 | +0.03(+0.30%) |
May 12, 2010 | 10.45 | 10.63 | 10.42 | 10.42 | 6,310 | -0.28(-2.57%) |
May 11, 2010 | 10.52 | 10.70 | 10.46 | 10.70 | 5,293 | +0.03(+0.29%) |
May 10, 2010 | 10.63 | 10.81 | 10.45 | 10.67 | 6,798 | +0.06(+0.52%) |
May 07, 2010 | 10.45 | 10.64 | 10.45 | 10.61 | 8,316 | +0.16(+1.50%) |
May 06, 2010 | 10.63 | 10.76 | 10.45 | 10.45 | 1,908 | +0.08(+0.76%) |
May 05, 2010 | 10.45 | 10.63 | 10.37 | 10.37 | 13,479 | -0.17(-1.57%) |
May 04, 2010 | 10.64 | 10.64 | 10.49 | 10.54 | 2,799 | +0.03(+0.30%) |
May 03, 2010 | 10.47 | 10.57 | 10.42 | 10.51 | 10,624 | +0.12(+1.13%) |
Apr 30, 2010 | 10.34 | 10.52 | 10.34 | 10.39 | 6,833 | +0.05(+0.53%) |
Apr 29, 2010 | 10.40 | 10.64 | 10.34 | 10.34 | 14,414 | -0.05(-0.53%) |
Apr 28, 2010 | 10.81 | 10.87 | 10.39 | 10.39 | 10,376 | -0.16(-1.56%) |
Apr 27, 2010 | 10.53 | 10.59 | 10.53 | 10.55 | 7,252 | -0.13(-1.25%) |
Apr 26, 2010 | 10.69 | 10.69 | 10.57 | 10.69 | 3,244 | -0.02(-0.18%) |
Apr 23, 2010 | 10.81 | 10.85 | 10.67 | 10.71 | 1,962 | -0.03(-0.29%) |
Apr 22, 2010 | 10.54 | 10.78 | 10.54 | 10.74 | 3,529 | +0.02(+0.18%) |
Apr 21, 2010 | 10.85 | 10.85 | 10.72 | 10.72 | 2,290 | -0.19(-1.73%) |
Apr 20, 2010 | 10.74 | 10.92 | 10.73 | 10.91 | 2,117 | +0.14(+1.31%) |
Apr 19, 2010 | 10.92 | 10.92 | 10.77 | 10.77 | 6,157 | -0.11(-1.01%) |
Apr 16, 2010 | 10.58 | 10.96 | 10.58 | 10.88 | 5,410 | +0.28(+2.59%) |
Apr 15, 2010 | 10.57 | 10.60 | 10.46 | 10.60 | 2,694 | +0.02(+0.15%) |
Apr 14, 2010 | 10.69 | 10.69 | 10.57 | 10.59 | 2,799 | -0.02(-0.22%) |
Apr 13, 2010 | 10.65 | 10.74 | 10.61 | 10.61 | 4,710 | -0.08(-0.73%) |
Apr 12, 2010 | 11.00 | 11.00 | 10.63 | 10.69 | 954 | -0.27(-2.44%) |
Apr 09, 2010 | 11.00 | 11.00 | 10.96 | 10.96 | 562 | -0.05(-0.43%) |
Apr 08, 2010 | 10.77 | 11.00 | 10.77 | 11.00 | 3,126 | +0.17(+1.60%) |
Apr 07, 2010 | 11.03 | 11.03 | 10.66 | 10.83 | 3,525 | +0.02(+0.22%) |
Apr 06, 2010 | 10.85 | 10.85 | 10.81 | 10.81 | 4,254 | -0.13(-1.15%) |
Apr 05, 2010 | 10.95 | 11.02 | 10.85 | 10.93 | 4,976 | -0.12(-1.07%) |
Apr 01, 2010 | 10.81 | 11.05 | 11.05 | 11.05 | 1,654 | +0.03(+0.29%) |
Mar 31, 2010 | 11.04 | 11.18 | 10.81 | 11.02 | 15,137 | +0.09(+0.86%) |
Mar 30, 2010 | 11.46 | 11.46 | 10.47 | 10.92 | 4,147 | -0.42(-3.67%) |
Mar 29, 2010 | 11.53 | 11.61 | 11.34 | 11.34 | 5,971 | -0.21(-1.84%) |
Mar 26, 2010 | 11.58 | 11.66 | 11.55 | 11.55 | 903 | +0.00(+0.00%) |
Mar 25, 2010 | 11.25 | 11.71 | 11.25 | 11.55 | 2,671 | -0.02(-0.14%) |
Mar 24, 2010 | 11.55 | 11.78 | 11.55 | 11.57 | 7,517 | +0.02(+0.14%) |
Mar 23, 2010 | 11.55 | 11.63 | 11.55 | 11.55 | 3,823 | +0.00(+0.00%) |
Mar 22, 2010 | 11.61 | 11.61 | 11.55 | 11.55 | 4,835 | -0.05(-0.47%) |
Mar 19, 2010 | 11.55 | 11.61 | 11.55 | 11.61 | 3,219 | +0.05(+0.48%) |
Mar 18, 2010 | 11.62 | 11.62 | 11.55 | 11.55 | 3,454 | -0.06(-0.54%) |
Mar 17, 2010 | 11.40 | 11.71 | 11.00 | 11.62 | 30,596 | +0.02(+0.14%) |
Mar 16, 2010 | 11.71 | 11.71 | 11.60 | 11.60 | 3,814 | -0.03(-0.27%) |
Mar 15, 2010 | 11.63 | 11.77 | 11.55 | 11.63 | 1,465 | -0.01(-0.07%) |
Mar 12, 2010 | 11.64 | 11.64 | 11.64 | 11.64 | 1,100 | -0.03(-0.27%) |
Mar 11, 2010 | 11.98 | 11.98 | 11.59 | 11.67 | 1,399 | -0.13(-1.13%) |
Mar 10, 2010 | 11.83 | 13.16 | 11.59 | 11.80 | 38,939 | -0.04(-0.30%) |
Mar 09, 2010 | 11.58 | 11.87 | 11.57 | 11.84 | 7,182 | +0.29(+2.48%) |
Mar 08, 2010 | 11.58 | 11.58 | 11.55 | 11.55 | 1,017 | +0.03(+0.27%) |
Mar 05, 2010 | 11.75 | 11.75 | 11.47 | 11.52 | 740 | -0.35(-2.91%) |
Mar 04, 2010 | 11.47 | 11.87 | 11.33 | 11.87 | 19,067 | +0.37(+3.21%) |
Mar 03, 2010 | 11.58 | 11.79 | 11.47 | 11.50 | 7,322 | -0.21(-1.81%) |
Mar 02, 2010 | 11.47 | 11.80 | 11.47 | 11.71 | 4,332 | +0.00(+0.00%) |