Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2010 | 10.29 | 10.38 | 10.00 | 10.35 | 6,099 | +0.06(+0.58%) |
May 27, 2010 | 9.963 | 10.48 | 9.815 | 10.29 | 15,137 | +0.48(+4.94%) |
May 26, 2010 | 9.736 | 10.12 | 9.617 | 9.805 | 10,325 | +0.14(+1.43%) |
May 25, 2010 | 9.894 | 9.904 | 9.617 | 9.667 | 13,523 | -0.37(-3.65%) |
May 24, 2010 | 10.11 | 10.30 | 10.03 | 10.03 | 9,297 | -0.03(-0.30%) |
May 21, 2010 | 10.16 | 10.20 | 9.795 | 10.06 | 35,241 | -0.23(-2.21%) |
May 20, 2010 | 10.36 | 10.50 | 10.29 | 10.29 | 18,731 | -0.27(-2.53%) |
May 19, 2010 | 10.63 | 10.68 | 10.40 | 10.56 | 22,332 | -0.13(-1.20%) |
May 18, 2010 | 10.87 | 10.87 | 10.03 | 10.69 | 15,469 | -0.05(-0.46%) |
May 17, 2010 | 10.82 | 10.85 | 10.69 | 10.73 | 8,228 | -0.06(-0.55%) |
May 14, 2010 | 10.86 | 10.97 | 10.58 | 10.79 | 18,495 | -0.07(-0.64%) |
May 13, 2010 | 10.90 | 10.97 | 10.76 | 10.86 | 14,455 | -0.09(-0.81%) |
May 12, 2010 | 9.968 | 10.95 | 9.968 | 10.95 | 23,317 | +0.55(+5.32%) |
May 11, 2010 | 10.37 | 10.56 | 10.22 | 10.40 | 11,522 | +0.03(+0.29%) |
May 10, 2010 | 10.18 | 10.38 | 9.795 | 10.37 | 31,620 | +0.66(+6.82%) |
May 07, 2010 | 9.627 | 9.937 | 9.459 | 9.706 | 43,796 | +0.14(+1.45%) |
May 06, 2010 | 10.33 | 10.51 | 7.977 | 9.568 | 67,130 | -0.77(-7.46%) |
May 05, 2010 | 10.60 | 10.70 | 10.19 | 10.34 | 37,379 | -0.43(-4.04%) |
May 04, 2010 | 10.89 | 10.89 | 10.68 | 10.77 | 20,358 | -0.21(-1.89%) |
May 03, 2010 | 10.89 | 10.99 | 10.89 | 10.98 | 5,179 | +0.09(+0.82%) |
Apr 30, 2010 | 10.97 | 10.97 | 10.88 | 10.89 | 17,196 | -0.08(-0.72%) |
Apr 29, 2010 | 10.93 | 11.07 | 10.88 | 10.97 | 6,774 | +0.06(+0.54%) |
Apr 28, 2010 | 10.87 | 10.95 | 10.84 | 10.91 | 5,245 | +0.07(+0.64%) |
Apr 27, 2010 | 10.83 | 11.05 | 10.83 | 10.84 | 16,478 | -0.11(-0.99%) |
Apr 26, 2010 | 11.12 | 11.16 | 10.90 | 10.95 | 24,310 | -0.02(-0.18%) |
Apr 23, 2010 | 11.08 | 11.08 | 10.86 | 10.97 | 17,750 | -0.06(-0.54%) |
Apr 22, 2010 | 10.85 | 11.11 | 10.85 | 11.03 | 18,379 | +0.09(+0.81%) |
Apr 21, 2010 | 10.93 | 11.01 | 10.88 | 10.94 | 17,864 | -0.02(-0.18%) |
Apr 20, 2010 | 11.26 | 11.37 | 10.89 | 10.96 | 51,333 | -0.25(-2.20%) |
Apr 19, 2010 | 10.90 | 11.23 | 10.83 | 11.21 | 31,901 | +0.30(+2.72%) |
Apr 16, 2010 | 11.10 | 11.34 | 10.87 | 10.91 | 14,418 | -0.25(-2.21%) |
Apr 15, 2010 | 10.97 | 11.36 | 10.95 | 11.16 | 8,355 | +0.23(+2.08%) |
Apr 14, 2010 | 10.95 | 10.96 | 10.85 | 10.93 | 11,933 | -0.03(-0.27%) |
Apr 13, 2010 | 10.74 | 11.00 | 10.74 | 10.96 | 8,918 | +0.23(+2.12%) |
Apr 12, 2010 | 10.78 | 10.82 | 10.68 | 10.73 | 30,659 | -0.11(-1.00%) |
Apr 09, 2010 | 10.91 | 10.91 | 10.77 | 10.84 | 28,377 | -0.13(-1.17%) |
Apr 08, 2010 | 11.02 | 11.07 | 10.94 | 10.97 | 14,884 | -0.03(-0.27%) |
Apr 07, 2010 | 11.00 | 11.22 | 10.94 | 11.00 | 22,982 | -0.11(-0.98%) |
Apr 06, 2010 | 11.32 | 11.34 | 10.91 | 11.11 | 26,563 | -0.27(-2.35%) |
Apr 05, 2010 | 11.47 | 11.47 | 11.33 | 11.38 | 26,465 | -0.09(-0.78%) |
Apr 01, 2010 | 11.66 | 11.47 | 11.47 | 11.47 | 41,176 | -0.27(-2.27%) |
Mar 31, 2010 | 11.91 | 11.96 | 11.48 | 11.73 | 33,491 | -0.09(-0.75%) |
Mar 30, 2010 | 11.77 | 11.90 | 11.76 | 11.82 | 12,125 | +0.14(+1.18%) |
Mar 29, 2010 | 11.76 | 11.76 | 11.57 | 11.68 | 6,591 | +0.00(+0.00%) |
Mar 26, 2010 | 11.81 | 11.90 | 11.62 | 11.68 | 5,811 | -0.08(-0.67%) |
Mar 25, 2010 | 11.78 | 11.96 | 11.76 | 11.76 | 10,285 | -0.02(-0.17%) |
Mar 24, 2010 | 11.72 | 11.86 | 11.72 | 11.78 | 8,937 | +0.00(+0.00%) |
Mar 23, 2010 | 11.80 | 11.85 | 11.64 | 11.78 | 4,654 | -0.03(-0.25%) |
Mar 22, 2010 | 11.67 | 11.84 | 11.67 | 11.81 | 5,367 | +0.10(+0.84%) |
Mar 19, 2010 | 11.72 | 11.87 | 11.60 | 11.71 | 18,442 | +0.07(+0.59%) |
Mar 18, 2010 | 11.67 | 11.85 | 11.64 | 11.64 | 6,102 | -0.04(-0.34%) |
Mar 17, 2010 | 11.83 | 11.94 | 11.60 | 11.68 | 11,064 | -0.23(-1.91%) |
Mar 16, 2010 | 11.85 | 11.99 | 11.74 | 11.91 | 6,118 | +0.05(+0.42%) |
Mar 15, 2010 | 11.92 | 11.95 | 11.85 | 11.86 | 14,288 | +0.04(+0.33%) |
Mar 12, 2010 | 11.86 | 11.86 | 11.69 | 11.82 | 12,963 | -0.04(-0.33%) |
Mar 11, 2010 | 11.61 | 11.86 | 11.61 | 11.86 | 2,756 | +0.18(+1.52%) |
Mar 10, 2010 | 11.75 | 11.83 | 11.62 | 11.68 | 11,328 | -0.01(-0.08%) |
Mar 09, 2010 | 11.91 | 11.91 | 11.62 | 11.69 | 6,716 | -0.17(-1.42%) |
Mar 08, 2010 | 11.85 | 11.91 | 11.83 | 11.86 | 8,226 | +0.00(+0.00%) |
Mar 05, 2010 | 11.88 | 11.96 | 11.68 | 11.86 | 20,078 | -0.01(-0.08%) |
Mar 04, 2010 | 11.81 | 11.87 | 11.81 | 11.87 | 5,200 | +0.01(+0.08%) |
Mar 03, 2010 | 11.81 | 11.91 | 11.63 | 11.86 | 9,303 | +0.03(+0.25%) |
Mar 02, 2010 | 11.55 | 11.85 | 11.52 | 11.83 | 11,206 | +0.14(+1.18%) |