Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2010 | 9.879 | 9.972 | 9.860 | 9.879 | 17,910 | +0.07(+0.67%) |
May 27, 2010 | 9.740 | 9.833 | 9.740 | 9.813 | 73,575 | +0.16(+1.64%) |
May 26, 2010 | 9.675 | 9.747 | 9.602 | 9.655 | 48,390 | +0.08(+0.86%) |
May 25, 2010 | 9.464 | 9.582 | 9.345 | 9.573 | 48,527 | -0.13(-1.33%) |
May 24, 2010 | 9.622 | 9.785 | 9.622 | 9.701 | 50,475 | +0.03(+0.27%) |
May 21, 2010 | 9.477 | 9.675 | 9.450 | 9.675 | 283,062 | +0.04(+0.44%) |
May 20, 2010 | 9.695 | 9.774 | 9.629 | 9.633 | 28,661 | -0.38(-3.78%) |
May 19, 2010 | 10.06 | 10.06 | 9.912 | 10.01 | 28,540 | -0.09(-0.85%) |
May 18, 2010 | 10.29 | 10.32 | 10.09 | 10.10 | 15,783 | -0.11(-1.07%) |
May 17, 2010 | 10.22 | 10.22 | 10.08 | 10.21 | 8,905 | +0.03(+0.29%) |
May 14, 2010 | 10.18 | 10.22 | 10.10 | 10.18 | 20,119 | -0.13(-1.22%) |
May 13, 2010 | 10.29 | 10.40 | 10.24 | 10.30 | 24,451 | +0.01(+0.06%) |
May 12, 2010 | 10.16 | 10.30 | 10.14 | 10.30 | 54,161 | +0.14(+1.42%) |
May 11, 2010 | 10.17 | 10.17 | 10.14 | 10.15 | 14,793 | +0.09(+0.93%) |
May 10, 2010 | 10.06 | 10.08 | 9.972 | 10.06 | 17,540 | +0.34(+3.46%) |
May 07, 2010 | 9.754 | 9.939 | 9.659 | 9.721 | 59,997 | -0.15(-1.47%) |
May 06, 2010 | 10.16 | 10.20 | 0.0066 | 9.866 | 44,538 | -0.33(-3.23%) |
May 05, 2010 | 10.22 | 10.25 | 10.18 | 10.20 | 20,387 | -0.10(-0.95%) |
May 04, 2010 | 10.39 | 10.43 | 10.28 | 10.29 | 32,390 | -0.23(-2.21%) |
May 03, 2010 | 10.45 | 10.54 | 10.41 | 10.53 | 15,066 | +0.11(+1.08%) |
Apr 30, 2010 | 10.41 | 10.50 | 10.41 | 10.41 | 14,040 | +0.00(+0.00%) |
Apr 29, 2010 | 10.38 | 10.44 | 10.37 | 10.41 | 19,560 | +0.09(+0.83%) |
Apr 28, 2010 | 10.26 | 10.34 | 10.26 | 10.33 | 23,001 | +0.09(+0.84%) |
Apr 27, 2010 | 10.34 | 10.43 | 10.24 | 10.24 | 6,741 | -0.16(-1.50%) |
Apr 26, 2010 | 10.43 | 10.44 | 10.40 | 10.40 | 6,411 | -0.04(-0.34%) |
Apr 23, 2010 | 10.37 | 10.43 | 10.34 | 10.43 | 11,926 | +0.07(+0.70%) |
Apr 22, 2010 | 10.28 | 10.36 | 10.26 | 10.36 | 44,876 | +0.03(+0.26%) |
Apr 21, 2010 | 10.34 | 10.36 | 10.30 | 10.33 | 44,856 | -0.01(-0.06%) |
Apr 20, 2010 | 10.31 | 10.34 | 10.28 | 10.34 | 11,316 | +0.10(+0.97%) |
Apr 19, 2010 | 10.24 | 10.24 | 10.16 | 10.24 | 58,037 | +0.02(+0.19%) |
Apr 16, 2010 | 10.35 | 10.35 | 10.20 | 10.22 | 62,736 | -0.12(-1.15%) |
Apr 15, 2010 | 10.36 | 10.38 | 10.30 | 10.34 | 34,148 | -0.03(-0.25%) |
Apr 14, 2010 | 10.38 | 10.38 | 10.31 | 10.37 | 30,258 | +0.03(+0.26%) |
Apr 13, 2010 | 10.36 | 10.36 | 10.31 | 10.34 | 26,962 | -0.05(-0.51%) |
Apr 12, 2010 | 10.41 | 10.42 | 10.37 | 10.39 | 40,307 | +0.10(+0.96%) |
Apr 09, 2010 | 10.23 | 10.30 | 10.21 | 10.30 | 26,170 | +0.07(+0.65%) |
Apr 08, 2010 | 10.28 | 10.28 | 10.18 | 10.23 | 23,569 | -0.04(-0.35%) |
Apr 07, 2010 | 10.37 | 10.37 | 10.24 | 10.26 | 62,150 | -0.10(-0.99%) |
Apr 06, 2010 | 10.28 | 10.37 | 10.28 | 10.37 | 11,926 | +0.07(+0.64%) |
Apr 05, 2010 | 10.28 | 10.30 | 10.26 | 10.30 | 20,319 | +0.07(+0.71%) |
Apr 01, 2010 | 10.20 | 10.23 | 10.23 | 10.23 | 29,850 | +0.13(+1.24%) |
Mar 31, 2010 | 10.12 | 10.16 | 10.08 | 10.10 | 22,803 | -0.04(-0.39%) |
Mar 30, 2010 | 10.12 | 10.16 | 10.12 | 10.14 | 9,373 | +0.03(+0.26%) |
Mar 29, 2010 | 10.03 | 10.12 | 10.03 | 10.12 | 55,439 | +0.11(+1.12%) |
Mar 26, 2010 | 9.998 | 10.04 | 9.972 | 10.00 | 88,679 | +0.03(+0.33%) |
Mar 25, 2010 | 10.12 | 10.12 | 9.972 | 9.972 | 24,223 | -0.11(-1.05%) |
Mar 24, 2010 | 10.20 | 10.20 | 10.07 | 10.08 | 63,603 | -0.11(-1.04%) |
Mar 23, 2010 | 10.17 | 10.19 | 10.13 | 10.18 | 30,772 | +0.05(+0.52%) |
Mar 22, 2010 | 10.10 | 10.13 | 10.08 | 10.13 | 15,999 | -0.01(-0.13%) |
Mar 19, 2010 | 10.22 | 10.22 | 10.10 | 10.14 | 26,589 | -0.03(-0.32%) |
Mar 18, 2010 | 10.21 | 10.26 | 10.14 | 10.18 | 18,440 | -0.02(-0.19%) |
Mar 17, 2010 | 10.17 | 10.21 | 10.16 | 10.20 | 12,343 | +0.07(+0.65%) |
Mar 16, 2010 | 10.10 | 10.14 | 10.06 | 10.13 | 49,825 | +0.09(+0.85%) |
Mar 15, 2010 | 9.999 | 10.04 | 9.992 | 10.04 | 25,176 | +0.00(+0.00%) |
Mar 12, 2010 | 10.10 | 10.10 | 10.02 | 10.04 | 13,575 | +0.01(+0.07%) |
Mar 11, 2010 | 9.998 | 10.04 | 9.998 | 10.04 | 28,088 | +0.03(+0.33%) |
Mar 10, 2010 | 9.992 | 10.02 | 9.972 | 10.00 | 32,717 | +0.04(+0.35%) |
Mar 09, 2010 | 9.972 | 10.01 | 9.949 | 9.970 | 146,155 | -0.01(-0.09%) |
Mar 08, 2010 | 9.959 | 9.987 | 9.952 | 9.978 | 38,916 | +0.05(+0.47%) |
Mar 05, 2010 | 9.932 | 9.945 | 9.879 | 9.932 | 44,526 | +0.09(+0.87%) |
Mar 04, 2010 | 9.846 | 9.857 | 9.790 | 9.846 | 22,807 | -0.01(-0.13%) |
Mar 03, 2010 | 9.866 | 9.932 | 9.853 | 9.860 | 21,548 | -0.01(-0.13%) |
Mar 02, 2010 | 9.846 | 9.879 | 9.835 | 9.873 | 16,751 | +0.09(+0.88%) |