Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2010 | 10.16 | 10.39 | 9.907 | 9.954 | 29,067 | -0.21(-2.06%) |
May 27, 2010 | 9.892 | 10.18 | 9.744 | 10.16 | 16,523 | +0.45(+4.64%) |
May 26, 2010 | 9.651 | 9.775 | 9.651 | 9.713 | 16,646 | +0.09(+0.89%) |
May 25, 2010 | 9.667 | 9.713 | 9.433 | 9.628 | 31,448 | -0.24(-2.44%) |
May 24, 2010 | 9.985 | 10.06 | 9.830 | 9.869 | 20,392 | -0.07(-0.70%) |
May 21, 2010 | 9.791 | 10.04 | 9.791 | 9.939 | 30,681 | -0.01(-0.08%) |
May 20, 2010 | 10.00 | 10.10 | 9.907 | 9.946 | 28,273 | -0.12(-1.16%) |
May 19, 2010 | 10.16 | 10.60 | 9.907 | 10.06 | 24,215 | -0.24(-2.34%) |
May 18, 2010 | 10.72 | 10.73 | 10.30 | 10.30 | 15,535 | -0.23(-2.21%) |
May 17, 2010 | 10.48 | 10.66 | 10.38 | 10.54 | 17,275 | +0.04(+0.37%) |
May 14, 2010 | 10.58 | 10.68 | 10.37 | 10.50 | 15,330 | -0.21(-1.96%) |
May 13, 2010 | 10.67 | 10.71 | 10.48 | 10.71 | 16,882 | -0.10(-0.94%) |
May 12, 2010 | 9.880 | 10.81 | 9.742 | 10.81 | 26,615 | +0.61(+5.99%) |
May 11, 2010 | 9.865 | 10.21 | 9.865 | 10.20 | 19,171 | +0.13(+1.31%) |
May 10, 2010 | 9.873 | 10.10 | 9.826 | 10.07 | 36,651 | +0.16(+1.64%) |
May 07, 2010 | 9.896 | 10.01 | 9.710 | 9.904 | 29,699 | +0.08(+0.79%) |
May 06, 2010 | 9.896 | 9.911 | 9.749 | 9.826 | 32,416 | -0.04(-0.39%) |
May 05, 2010 | 9.896 | 9.966 | 9.671 | 9.865 | 25,747 | -0.10(-1.01%) |
May 04, 2010 | 10.35 | 10.35 | 9.517 | 9.966 | 41,489 | -0.58(-5.50%) |
May 03, 2010 | 10.95 | 10.95 | 10.25 | 10.55 | 19,933 | -0.36(-3.26%) |
Apr 30, 2010 | 11.19 | 11.44 | 10.82 | 10.90 | 50,630 | -0.32(-2.83%) |
Apr 29, 2010 | 10.98 | 11.26 | 10.83 | 11.22 | 21,116 | +0.27(+2.47%) |
Apr 28, 2010 | 10.85 | 11.15 | 10.83 | 10.95 | 19,924 | -0.05(-0.49%) |
Apr 27, 2010 | 11.33 | 11.41 | 10.95 | 11.00 | 11,526 | -0.42(-3.66%) |
Apr 26, 2010 | 11.41 | 11.45 | 11.20 | 11.42 | 13,600 | +0.02(+0.20%) |
Apr 23, 2010 | 11.32 | 11.44 | 11.20 | 11.40 | 10,286 | +0.06(+0.55%) |
Apr 22, 2010 | 11.22 | 11.34 | 11.22 | 11.34 | 5,526 | +0.08(+0.69%) |
Apr 21, 2010 | 11.15 | 11.32 | 11.15 | 11.26 | 34,782 | -0.09(-0.75%) |
Apr 20, 2010 | 11.31 | 11.34 | 11.24 | 11.34 | 4,376 | +0.12(+1.10%) |
Apr 19, 2010 | 11.22 | 11.27 | 11.18 | 11.22 | 7,046 | -0.08(-0.69%) |
Apr 16, 2010 | 11.37 | 11.40 | 11.22 | 11.30 | 20,759 | -0.09(-0.81%) |
Apr 15, 2010 | 11.24 | 11.39 | 11.14 | 11.39 | 14,558 | +0.02(+0.20%) |
Apr 14, 2010 | 11.17 | 11.38 | 11.12 | 11.37 | 12,233 | +0.23(+2.08%) |
Apr 13, 2010 | 11.03 | 11.18 | 10.92 | 11.13 | 19,432 | +0.11(+0.98%) |
Apr 12, 2010 | 11.03 | 11.15 | 10.96 | 11.03 | 27,384 | -0.04(-0.35%) |
Apr 09, 2010 | 11.10 | 11.10 | 10.99 | 11.06 | 24,958 | -0.04(-0.35%) |
Apr 08, 2010 | 11.03 | 11.13 | 11.03 | 11.10 | 18,785 | +0.07(+0.63%) |
Apr 07, 2010 | 10.83 | 11.15 | 10.65 | 11.03 | 22,664 | +0.15(+1.42%) |
Apr 06, 2010 | 10.89 | 11.04 | 10.76 | 10.88 | 12,883 | -0.11(-0.99%) |
Apr 05, 2010 | 10.72 | 11.08 | 10.31 | 10.99 | 27,405 | +0.46(+4.34%) |
Apr 01, 2010 | 11.05 | 10.53 | 10.53 | 10.53 | 13,700 | -0.50(-4.49%) |
Mar 31, 2010 | 10.49 | 11.13 | 10.49 | 11.03 | 55,552 | +0.40(+3.79%) |
Mar 30, 2010 | 10.29 | 10.68 | 10.27 | 10.62 | 13,391 | +0.18(+1.70%) |
Mar 29, 2010 | 10.38 | 10.52 | 10.30 | 10.45 | 4,019 | +0.15(+1.43%) |
Mar 26, 2010 | 10.83 | 10.83 | 10.29 | 10.30 | 13,742 | -0.44(-4.11%) |
Mar 25, 2010 | 11.06 | 11.27 | 10.72 | 10.74 | 17,088 | -0.23(-2.12%) |
Mar 24, 2010 | 11.18 | 11.18 | 10.89 | 10.97 | 12,739 | -0.29(-2.61%) |
Mar 23, 2010 | 10.90 | 11.40 | 10.45 | 11.27 | 19,194 | +0.36(+3.26%) |
Mar 22, 2010 | 10.62 | 10.92 | 10.08 | 10.91 | 22,097 | +0.15(+1.37%) |
Mar 19, 2010 | 10.18 | 10.76 | 10.01 | 10.76 | 86,154 | +0.69(+6.84%) |
Mar 18, 2010 | 10.10 | 10.29 | 10.07 | 10.07 | 8,389 | -0.07(-0.69%) |
Mar 17, 2010 | 10.28 | 10.28 | 10.06 | 10.14 | 4,044 | +0.09(+0.85%) |
Mar 16, 2010 | 10.22 | 10.22 | 9.842 | 10.06 | 14,650 | +0.13(+1.32%) |
Mar 15, 2010 | 10.07 | 10.31 | 9.776 | 9.927 | 18,975 | -0.40(-3.89%) |
Mar 12, 2010 | 10.52 | 10.53 | 10.25 | 10.33 | 10,617 | -0.20(-1.91%) |
Mar 11, 2010 | 10.56 | 10.69 | 10.11 | 10.53 | 57,843 | -0.14(-1.31%) |
Mar 10, 2010 | 10.41 | 10.68 | 10.27 | 10.67 | 18,492 | +0.23(+2.22%) |
Mar 09, 2010 | 10.07 | 10.50 | 9.938 | 10.44 | 7,043 | +0.15(+1.51%) |
Mar 08, 2010 | 10.20 | 10.34 | 9.935 | 10.28 | 11,771 | +0.05(+0.45%) |
Mar 05, 2010 | 10.06 | 10.25 | 9.865 | 10.24 | 37,167 | +0.21(+2.08%) |
Mar 04, 2010 | 9.849 | 10.03 | 9.791 | 10.03 | 29,347 | +0.24(+2.45%) |
Mar 03, 2010 | 9.347 | 9.865 | 9.347 | 9.788 | 75,961 | +0.46(+4.98%) |
Mar 02, 2010 | 9.053 | 9.323 | 9.053 | 9.323 | 12,109 | +0.27(+2.99%) |