Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2010 | 10.95 | 11.07 | 10.98 | 11.07 | 23,247 | +0.11(+1.05%) |
May 27, 2010 | 10.98 | 11.03 | 10.95 | 10.95 | 60,284 | +0.02(+0.22%) |
May 26, 2010 | 10.95 | 10.99 | 10.91 | 10.93 | 65,740 | -0.00(-0.00%) |
May 25, 2010 | 10.89 | 10.95 | 10.87 | 10.93 | 38,841 | +0.04(+0.37%) |
May 24, 2010 | 10.90 | 10.95 | 10.89 | 10.89 | 34,695 | -0.00(-0.03%) |
May 21, 2010 | 10.95 | 10.95 | 10.79 | 10.89 | 39,455 | +0.04(+0.39%) |
May 20, 2010 | 10.80 | 10.91 | 10.80 | 10.85 | 41,384 | -0.04(-0.36%) |
May 19, 2010 | 10.89 | 10.91 | 10.87 | 10.89 | 14,516 | +0.02(+0.18%) |
May 18, 2010 | 10.95 | 10.95 | 10.87 | 10.87 | 25,959 | -0.08(-0.72%) |
May 17, 2010 | 10.94 | 10.95 | 10.85 | 10.95 | 44,914 | +0.02(+0.15%) |
May 14, 2010 | 10.95 | 10.96 | 10.90 | 10.93 | 42,280 | -0.02(-0.15%) |
May 13, 2010 | 10.96 | 10.96 | 10.89 | 10.95 | 92,371 | +0.06(+0.55%) |
May 12, 2010 | 10.93 | 10.96 | 10.89 | 10.89 | 90,798 | -0.06(-0.54%) |
May 11, 2010 | 10.95 | 10.97 | 10.90 | 10.95 | 42,268 | +0.03(+0.23%) |
May 10, 2010 | 10.91 | 10.95 | 10.85 | 10.93 | 66,104 | -0.03(-0.23%) |
May 07, 2010 | 10.89 | 10.95 | 10.84 | 10.95 | 53,176 | +0.10(+0.95%) |
May 06, 2010 | 10.89 | 10.89 | 10.82 | 10.85 | 38,329 | -0.02(-0.18%) |
May 05, 2010 | 10.89 | 10.93 | 10.85 | 10.87 | 58,670 | -0.02(-0.20%) |
May 04, 2010 | 10.82 | 10.89 | 10.79 | 10.89 | 95,037 | +0.03(+0.27%) |
May 03, 2010 | 10.86 | 10.86 | 10.85 | 10.86 | 14,715 | +0.00(+0.04%) |
Apr 30, 2010 | 10.85 | 10.86 | 10.83 | 10.86 | 25,116 | -0.00(-0.04%) |
Apr 29, 2010 | 10.83 | 10.86 | 10.83 | 10.86 | 45,209 | +0.01(+0.07%) |
Apr 28, 2010 | 10.83 | 10.87 | 10.83 | 10.85 | 46,442 | -0.01(-0.11%) |
Apr 27, 2010 | 10.85 | 10.86 | 10.84 | 10.86 | 21,740 | -0.00(-0.04%) |
Apr 26, 2010 | 10.85 | 10.87 | 10.80 | 10.87 | 37,137 | +0.02(+0.15%) |
Apr 23, 2010 | 10.89 | 10.89 | 10.82 | 10.85 | 37,246 | +0.02(+0.18%) |
Apr 22, 2010 | 10.86 | 10.90 | 10.79 | 10.83 | 37,102 | -0.05(-0.47%) |
Apr 21, 2010 | 10.82 | 10.94 | 10.82 | 10.88 | 29,703 | -0.01(-0.07%) |
Apr 20, 2010 | 10.89 | 10.95 | 10.82 | 10.89 | 12,475 | +0.08(+0.70%) |
Apr 19, 2010 | 10.94 | 10.95 | 10.82 | 10.82 | 23,946 | -0.10(-0.91%) |
Apr 16, 2010 | 10.95 | 10.95 | 10.85 | 10.91 | 94,144 | +0.04(+0.36%) |
Apr 15, 2010 | 10.85 | 10.89 | 10.82 | 10.88 | 52,802 | +0.04(+0.40%) |
Apr 14, 2010 | 10.76 | 10.85 | 10.70 | 10.83 | 96,161 | -0.02(-0.18%) |
Apr 13, 2010 | 10.75 | 10.99 | 10.73 | 10.85 | 58,796 | +0.13(+1.22%) |
Apr 12, 2010 | 10.73 | 10.73 | 10.69 | 10.72 | 43,179 | -0.01(-0.07%) |
Apr 09, 2010 | 10.72 | 10.77 | 10.70 | 10.73 | 61,145 | +0.02(+0.17%) |
Apr 08, 2010 | 10.85 | 10.85 | 10.69 | 10.71 | 90,278 | -0.12(-1.08%) |
Apr 07, 2010 | 10.82 | 10.87 | 10.81 | 10.83 | 53,761 | -0.04(-0.40%) |
Apr 06, 2010 | 10.93 | 10.93 | 10.83 | 10.87 | 61,804 | -0.06(-0.52%) |
Apr 05, 2010 | 10.95 | 10.95 | 10.89 | 10.93 | 53,423 | -0.01(-0.13%) |
Apr 01, 2010 | 10.90 | 10.94 | 10.94 | 10.94 | 23,229 | +0.03(+0.29%) |
Mar 31, 2010 | 10.95 | 10.95 | 10.90 | 10.91 | 45,467 | +0.02(+0.18%) |
Mar 30, 2010 | 11.01 | 11.01 | 10.89 | 10.89 | 91,811 | -0.09(-0.80%) |
Mar 29, 2010 | 10.95 | 10.98 | 10.89 | 10.98 | 26,769 | +0.02(+0.15%) |
Mar 26, 2010 | 10.95 | 10.98 | 10.95 | 10.96 | 46,790 | -0.01(-0.07%) |
Mar 25, 2010 | 11.05 | 11.05 | 10.95 | 10.97 | 68,209 | -0.04(-0.40%) |
Mar 24, 2010 | 10.99 | 11.01 | 10.95 | 11.01 | 26,050 | +0.02(+0.22%) |
Mar 23, 2010 | 11.01 | 11.05 | 10.95 | 10.99 | 60,205 | -0.04(-0.36%) |
Mar 22, 2010 | 11.09 | 11.09 | 11.01 | 11.03 | 32,299 | +0.02(+0.18%) |
Mar 19, 2010 | 11.09 | 11.12 | 11.01 | 11.01 | 57,400 | -0.07(-0.61%) |
Mar 18, 2010 | 11.09 | 11.15 | 11.02 | 11.08 | 66,121 | -0.08(-0.71%) |
Mar 17, 2010 | 11.12 | 11.17 | 11.08 | 11.16 | 39,879 | +0.03(+0.31%) |
Mar 16, 2010 | 11.14 | 11.21 | 11.01 | 11.12 | 95,853 | +0.05(+0.47%) |
Mar 15, 2010 | 11.06 | 11.22 | 11.03 | 11.07 | 32,332 | +0.00(+0.03%) |
Mar 12, 2010 | 11.03 | 11.07 | 11.03 | 11.07 | 28,438 | +0.05(+0.47%) |
Mar 11, 2010 | 11.07 | 11.07 | 11.01 | 11.01 | 45,581 | +0.00(+0.04%) |
Mar 10, 2010 | 11.03 | 11.09 | 10.97 | 11.01 | 14,688 | -0.02(-0.18%) |
Mar 09, 2010 | 10.96 | 11.11 | 10.89 | 11.03 | 79,042 | +0.02(+0.18%) |
Mar 08, 2010 | 11.02 | 11.03 | 10.98 | 11.01 | 9,689 | +0.05(+0.50%) |
Mar 05, 2010 | 11.00 | 11.00 | 10.93 | 10.96 | 18,386 | -0.08(-0.73%) |
Mar 04, 2010 | 11.07 | 11.07 | 11.03 | 11.04 | 29,610 | -0.03(-0.24%) |
Mar 03, 2010 | 11.03 | 11.07 | 11.01 | 11.06 | 31,697 | +0.01(+0.12%) |
Mar 02, 2010 | 11.06 | 11.07 | 11.02 | 11.05 | 8,651 | -0.01(-0.10%) |