Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2010 | 10.64 | 10.92 | 10.49 | 10.88 | 29,566 | +0.24(+2.26%) |
May 27, 2010 | 10.66 | 10.72 | 10.46 | 10.64 | 37,091 | +0.27(+2.56%) |
May 26, 2010 | 10.68 | 10.72 | 10.37 | 10.38 | 32,400 | -0.28(-2.61%) |
May 25, 2010 | 10.43 | 10.79 | 10.41 | 10.65 | 57,966 | +0.11(+1.02%) |
May 24, 2010 | 10.81 | 11.10 | 10.52 | 10.55 | 44,257 | -0.26(-2.40%) |
May 21, 2010 | 10.49 | 11.17 | 10.49 | 10.80 | 47,062 | +0.18(+1.72%) |
May 20, 2010 | 10.75 | 10.87 | 10.56 | 10.62 | 43,654 | -0.14(-1.29%) |
May 19, 2010 | 10.85 | 10.91 | 10.75 | 10.76 | 19,961 | -0.25(-2.30%) |
May 18, 2010 | 11.16 | 11.25 | 10.97 | 11.01 | 33,760 | -0.04(-0.40%) |
May 17, 2010 | 10.82 | 11.12 | 10.70 | 11.06 | 30,715 | +0.30(+2.82%) |
May 14, 2010 | 10.71 | 11.06 | 10.71 | 10.75 | 31,807 | -0.23(-2.07%) |
May 13, 2010 | 10.78 | 11.09 | 10.75 | 10.98 | 21,005 | -0.13(-1.14%) |
May 12, 2010 | 10.73 | 11.29 | 10.72 | 11.11 | 48,317 | +0.35(+3.23%) |
May 11, 2010 | 10.77 | 10.91 | 10.72 | 10.76 | 18,193 | -0.06(-0.58%) |
May 10, 2010 | 10.68 | 10.87 | 10.60 | 10.82 | 29,833 | +0.40(+3.82%) |
May 07, 2010 | 10.60 | 10.78 | 10.34 | 10.43 | 36,727 | -0.14(-1.32%) |
May 06, 2010 | 10.74 | 11.08 | 10.55 | 10.56 | 45,754 | -0.21(-1.94%) |
May 05, 2010 | 10.74 | 10.79 | 10.72 | 10.77 | 31,197 | -0.03(-0.23%) |
May 04, 2010 | 10.97 | 10.97 | 10.75 | 10.80 | 23,770 | -0.23(-2.12%) |
May 03, 2010 | 10.87 | 11.04 | 10.85 | 11.03 | 42,254 | +0.13(+1.16%) |
Apr 30, 2010 | 10.98 | 11.15 | 10.87 | 10.91 | 21,627 | -0.11(-1.03%) |
Apr 29, 2010 | 10.95 | 11.06 | 10.90 | 11.02 | 22,838 | +0.12(+1.10%) |
Apr 28, 2010 | 10.93 | 11.19 | 10.87 | 10.90 | 19,147 | -0.01(-0.12%) |
Apr 27, 2010 | 10.99 | 10.99 | 10.75 | 10.91 | 45,235 | -0.09(-0.80%) |
Apr 26, 2010 | 10.80 | 11.06 | 10.80 | 11.00 | 23,368 | +0.08(+0.75%) |
Apr 23, 2010 | 10.89 | 10.95 | 10.84 | 10.92 | 59,164 | -0.04(-0.35%) |
Apr 22, 2010 | 10.80 | 10.96 | 10.80 | 10.96 | 20,244 | +0.06(+0.52%) |
Apr 21, 2010 | 10.85 | 10.90 | 10.80 | 10.90 | 8,169 | +0.00(+0.00%) |
Apr 20, 2010 | 10.84 | 10.90 | 10.80 | 10.90 | 5,660 | +0.05(+0.47%) |
Apr 19, 2010 | 10.80 | 10.90 | 10.80 | 10.85 | 13,634 | -0.01(-0.06%) |
Apr 16, 2010 | 10.84 | 10.96 | 10.70 | 10.86 | 22,341 | +0.03(+0.29%) |
Apr 15, 2010 | 10.80 | 10.82 | 10.76 | 10.82 | 3,666 | -0.04(-0.35%) |
Apr 14, 2010 | 10.83 | 10.86 | 10.72 | 10.86 | 8,615 | +0.02(+0.17%) |
Apr 13, 2010 | 10.71 | 10.84 | 10.71 | 10.84 | 14,218 | +0.10(+0.94%) |
Apr 12, 2010 | 10.74 | 10.82 | 10.74 | 10.74 | 8,530 | -0.06(-0.58%) |
Apr 09, 2010 | 10.74 | 10.98 | 10.73 | 10.80 | 13,642 | +0.03(+0.29%) |
Apr 08, 2010 | 10.69 | 10.82 | 10.67 | 10.77 | 8,873 | +0.03(+0.29%) |
Apr 07, 2010 | 10.70 | 10.81 | 10.54 | 10.74 | 48,374 | -0.03(-0.23%) |
Apr 06, 2010 | 10.74 | 10.83 | 10.68 | 10.77 | 29,998 | -0.01(-0.06%) |
Apr 05, 2010 | 10.74 | 10.78 | 10.70 | 10.77 | 18,608 | +0.09(+0.89%) |
Apr 01, 2010 | 10.77 | 10.68 | 10.68 | 10.68 | 10,920 | -0.11(-1.05%) |
Mar 31, 2010 | 10.55 | 10.80 | 10.43 | 10.79 | 14,533 | +0.12(+1.12%) |
Mar 30, 2010 | 10.63 | 10.68 | 10.48 | 10.67 | 7,925 | +0.05(+0.48%) |
Mar 29, 2010 | 10.52 | 10.63 | 10.46 | 10.62 | 15,769 | +0.09(+0.90%) |
Mar 26, 2010 | 10.58 | 10.61 | 10.51 | 10.53 | 11,125 | -0.05(-0.48%) |
Mar 25, 2010 | 10.64 | 10.77 | 10.56 | 10.58 | 31,316 | -0.02(-0.18%) |
Mar 24, 2010 | 10.58 | 10.67 | 10.53 | 10.60 | 7,075 | -0.16(-1.47%) |
Mar 23, 2010 | 10.80 | 10.80 | 10.53 | 10.75 | 9,994 | -0.08(-0.70%) |
Mar 22, 2010 | 10.74 | 10.86 | 10.68 | 10.83 | 7,846 | +0.01(+0.06%) |
Mar 19, 2010 | 10.64 | 10.82 | 10.55 | 10.82 | 21,192 | +0.25(+2.39%) |
Mar 18, 2010 | 10.65 | 10.66 | 10.57 | 10.57 | 5,224 | -0.08(-0.71%) |
Mar 17, 2010 | 10.75 | 10.75 | 10.60 | 10.65 | 3,633 | -0.09(-0.88%) |
Mar 16, 2010 | 10.66 | 10.89 | 10.64 | 10.74 | 9,237 | +0.01(+0.12%) |
Mar 15, 2010 | 10.68 | 10.78 | 10.62 | 10.73 | 8,397 | -0.02(-0.18%) |
Mar 12, 2010 | 10.74 | 10.89 | 10.66 | 10.75 | 23,166 | +0.01(+0.12%) |
Mar 11, 2010 | 10.79 | 10.79 | 10.55 | 10.74 | 9,250 | -0.13(-1.22%) |
Mar 10, 2010 | 10.69 | 10.88 | 10.69 | 10.87 | 11,451 | +0.13(+1.18%) |
Mar 09, 2010 | 10.67 | 10.74 | 10.67 | 10.74 | 16,443 | +0.00(+0.00%) |
Mar 08, 2010 | 10.68 | 10.74 | 10.39 | 10.74 | 8,773 | +0.03(+0.30%) |
Mar 05, 2010 | 10.49 | 10.71 | 10.27 | 10.71 | 20,113 | +0.19(+1.80%) |
Mar 04, 2010 | 10.48 | 10.52 | 10.31 | 10.52 | 5,566 | +0.09(+0.84%) |
Mar 03, 2010 | 10.27 | 10.48 | 10.27 | 10.43 | 14,621 | +0.16(+1.53%) |
Mar 02, 2010 | 10.20 | 10.28 | 9.874 | 10.28 | 11,710 | +0.11(+1.05%) |