Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2010 | 10.14 | 10.14 | 10.14 | 10.14 | 0 | +0.02(+0.20%) |
May 27, 2010 | 10.12 | 10.12 | 10.12 | 10.12 | 0 | -0.03(-0.30%) |
May 26, 2010 | 10.15 | 10.15 | 10.15 | 10.15 | 0 | -0.02(-0.20%) |
May 25, 2010 | 10.17 | 10.17 | 10.17 | 10.17 | 0 | +0.01(+0.10%) |
May 24, 2010 | 10.16 | 10.16 | 10.16 | 10.16 | 0 | -0.01(-0.10%) |
May 21, 2010 | 10.17 | 10.17 | 10.17 | 10.17 | 0 | +0.00(+0.00%) |
May 20, 2010 | 10.17 | 10.17 | 10.17 | 10.17 | 0 | +0.02(+0.20%) |
May 19, 2010 | 10.15 | 10.15 | 10.15 | 10.15 | 0 | +0.02(+0.20%) |
May 17, 2010 | 10.13 | 10.13 | 10.13 | 0 | -0.01(-0.10%) | |
May 14, 2010 | 10.14 | 10.14 | 10.14 | 10.14 | 0 | +0.07(+0.70%) |
May 12, 2010 | 10.07 | 10.07 | 10.07 | 10.07 | 0 | +0.00(+0.00%) |
May 11, 2010 | 10.07 | 10.07 | 10.07 | 10.07 | 0 | +0.00(+0.00%) |
May 10, 2010 | 10.07 | 10.07 | 10.07 | 10.07 | 0 | -0.01(-0.10%) |
May 07, 2010 | 10.08 | 10.08 | 10.08 | 10.08 | 0 | -0.01(-0.10%) |
May 05, 2010 | 10.09 | 10.09 | 10.09 | 10.09 | 0 | +0.02(+0.20%) |
May 04, 2010 | 10.04 | 10.07 | 10.07 | 10.07 | 0 | +0.03(+0.30%) |
May 03, 2010 | 10.05 | 10.04 | 10.04 | 10.04 | 0 | -0.01(-0.10%) |
Apr 30, 2010 | 10.03 | 10.05 | 10.05 | 10.05 | 0 | +0.02(+0.20%) |
Apr 29, 2010 | 10.01 | 10.03 | 10.03 | 10.03 | 0 | +0.02(+0.20%) |
Apr 28, 2010 | 10.03 | 10.01 | 10.01 | 10.01 | 0 | -0.02(-0.20%) |
Apr 27, 2010 | 10.00 | 10.03 | 10.03 | 10.03 | 0 | +0.03(+0.30%) |
Apr 26, 2010 | 9.990 | 10.00 | 10.00 | 10.00 | 0 | +0.01(+0.10%) |
Apr 23, 2010 | 9.990 | 9.990 | 9.990 | 9.990 | 0 | -0.01(-0.10%) |
Apr 22, 2010 | 10.01 | 10.00 | 10.00 | 10.00 | 0 | -0.01(-0.10%) |
Apr 21, 2010 | 10.00 | 10.01 | 10.01 | 10.01 | 0 | +0.01(+0.10%) |
Apr 20, 2010 | 9.990 | 10.00 | 10.00 | 10.00 | 0 | +0.01(+0.10%) |
Apr 19, 2010 | 10.01 | 9.990 | 9.990 | 9.990 | 0 | -0.02(-0.20%) |
Apr 16, 2010 | 9.980 | 10.01 | 10.01 | 10.01 | 0 | +0.03(+0.30%) |
Apr 15, 2010 | 9.970 | 9.980 | 9.980 | 9.980 | 0 | +0.01(+0.10%) |
Apr 14, 2010 | 9.980 | 9.970 | 9.970 | 9.970 | 0 | -0.01(-0.10%) |
Apr 13, 2010 | 9.960 | 9.980 | 9.980 | 9.980 | 0 | +0.02(+0.20%) |
Apr 12, 2010 | 9.930 | 9.960 | 9.960 | 9.960 | 0 | +0.03(+0.30%) |
Apr 09, 2010 | 9.930 | 9.930 | 9.930 | 9.930 | 0 | +0.00(+0.00%) |
Apr 08, 2010 | 9.940 | 9.930 | 9.930 | 9.930 | 0 | -0.01(-0.10%) |
Apr 07, 2010 | 9.900 | 9.940 | 9.940 | 9.940 | 0 | +0.04(+0.40%) |
Apr 06, 2010 | 9.890 | 9.900 | 9.900 | 9.900 | 0 | +0.01(+0.10%) |
Apr 05, 2010 | 9.890 | 9.890 | 9.890 | 9.890 | 0 | -0.03(-0.30%) |
Apr 01, 2010 | 9.920 | 9.920 | 9.920 | 0 | -0.02(-0.20%) | |
Mar 31, 2010 | 9.930 | 9.940 | 9.940 | 9.940 | 0 | +0.01(+0.10%) |
Mar 30, 2010 | 9.930 | 9.930 | 9.930 | 9.930 | 0 | +0.00(+0.00%) |
Mar 29, 2010 | 9.930 | 9.930 | 9.930 | 9.930 | 0 | +0.00(+0.00%) |
Mar 26, 2010 | 9.930 | 9.930 | 9.930 | 9.930 | 0 | +0.01(+0.10%) |
Mar 25, 2010 | 9.940 | 9.920 | 9.920 | 9.920 | 0 | -0.02(-0.20%) |
Mar 24, 2010 | 9.940 | 9.940 | 9.940 | 9.940 | 0 | -0.04(-0.40%) |
Mar 23, 2010 | 9.980 | 9.980 | 9.980 | 9.980 | 0 | +0.00(+0.00%) |
Mar 22, 2010 | 9.980 | 9.980 | 9.980 | 9.980 | 0 | +0.02(+0.20%) |
Mar 19, 2010 | 9.960 | 9.960 | 9.960 | 9.960 | 0 | +0.00(+0.00%) |
Mar 18, 2010 | 9.970 | 9.960 | 9.960 | 9.960 | 0 | -0.01(-0.10%) |
Mar 17, 2010 | 9.970 | 9.970 | 9.970 | 9.970 | 0 | +0.00(+0.00%) |
Mar 16, 2010 | 9.960 | 9.970 | 9.970 | 9.970 | 0 | +0.01(+0.10%) |
Mar 15, 2010 | 9.960 | 9.960 | 9.960 | 9.960 | 0 | +0.00(+0.00%) |
Mar 12, 2010 | 9.960 | 9.960 | 9.960 | 9.960 | 0 | +0.01(+0.10%) |
Mar 11, 2010 | 9.950 | 9.950 | 9.950 | 9.950 | 0 | +0.00(+0.00%) |
Mar 10, 2010 | 9.960 | 9.950 | 9.950 | 9.950 | 0 | -0.01(-0.10%) |
Mar 09, 2010 | 9.940 | 9.960 | 9.960 | 9.960 | 0 | +0.02(+0.20%) |
Mar 08, 2010 | 9.950 | 9.940 | 9.940 | 9.940 | 0 | -0.01(-0.10%) |
Mar 05, 2010 | 9.950 | 9.950 | 9.950 | 9.950 | 0 | -0.03(-0.30%) |
Mar 04, 2010 | 9.980 | 9.980 | 9.980 | 9.980 | 0 | +0.01(+0.10%) |
Mar 03, 2010 | 9.970 | 9.970 | 9.970 | 9.970 | 0 | +0.00(+0.00%) |
Mar 02, 2010 | 9.970 | 9.970 | 9.970 | 9.970 | 0 | +0.01(+0.10%) |
Mar 01, 2010 | 9.960 | 9.960 | 9.960 | 9.960 | 0 | +0.00(+0.00%) |
Feb 26, 2010 | 9.960 | 9.960 | 9.960 | 9.960 | 0 | +0.01(+0.10%) |
Feb 25, 2010 | 9.950 | 9.950 | 9.950 | 9.950 | 0 | +0.01(+0.10%) |
Feb 24, 2010 | 9.940 | 9.940 | 9.940 | 9.940 | 0 | +0.00(+0.00%) |
Feb 23, 2010 | 9.940 | 9.940 | 9.940 | 9.940 | 0 | +0.02(+0.20%) |
Feb 22, 2010 | 9.920 | 9.920 | 9.920 | 9.920 | 0 | +0.01(+0.10%) |
Feb 19, 2010 | 9.910 | 9.910 | 9.910 | 9.910 | 0 | -0.01(-0.10%) |
Feb 18, 2010 | 9.920 | 9.920 | 9.920 | 9.920 | 0 | -0.02(-0.20%) |
Feb 17, 2010 | 9.940 | 9.940 | 9.940 | 9.940 | 0 | -0.02(-0.20%) |
Feb 16, 2010 | 9.960 | 9.960 | 9.960 | 9.960 | 0 | +0.02(+0.20%) |
Feb 12, 2010 | 9.940 | 9.940 | 9.940 | 0 | +0.00(+0.00%) | |
Feb 11, 2010 | 9.940 | 9.940 | 9.940 | 9.940 | 0 | -0.01(-0.10%) |
Feb 10, 2010 | 9.950 | 9.950 | 9.950 | 9.950 | 0 | -0.02(-0.20%) |
Feb 09, 2010 | 9.970 | 9.970 | 9.970 | 9.970 | 0 | -0.01(-0.10%) |
Feb 08, 2010 | 9.980 | 9.980 | 9.980 | 9.980 | 0 | -0.01(-0.10%) |
Feb 05, 2010 | 9.990 | 9.990 | 9.990 | 9.990 | 0 | +0.02(+0.20%) |
Feb 04, 2010 | 9.970 | 9.970 | 9.970 | 9.970 | 0 | +0.02(+0.20%) |
Feb 03, 2010 | 9.950 | 9.950 | 9.950 | 9.950 | 0 | -0.01(-0.10%) |
Feb 02, 2010 | 9.960 | 9.960 | 9.960 | 9.960 | 0 | +0.01(+0.10%) |
Feb 01, 2010 | 9.950 | 9.950 | 9.950 | 9.950 | 0 | -0.01(-0.10%) |
Jan 29, 2010 | 9.960 | 9.960 | 9.960 | 9.960 | 0 | +0.02(+0.20%) |
Jan 28, 2010 | 9.940 | 9.940 | 9.940 | 9.940 | 0 | +0.00(+0.00%) |
Jan 27, 2010 | 9.940 | 9.940 | 9.940 | 9.940 | 0 | +0.00(+0.00%) |
Jan 26, 2010 | 9.940 | 9.940 | 9.940 | 9.940 | 0 | +0.01(+0.10%) |
Jan 25, 2010 | 9.930 | 9.930 | 9.930 | 9.930 | 0 | -0.02(-0.20%) |
Jan 22, 2010 | 9.950 | 9.950 | 9.950 | 9.950 | 0 | +0.00(+0.00%) |
Jan 21, 2010 | 9.930 | 9.950 | 9.950 | 9.950 | 0 | +0.02(+0.20%) |
Jan 20, 2010 | 9.930 | 9.930 | 9.930 | 9.930 | 0 | +0.02(+0.20%) |
Jan 19, 2010 | 9.910 | 9.910 | 9.910 | 9.910 | 0 | -0.01(-0.10%) |
Jan 15, 2010 | 9.920 | 9.920 | 9.920 | 0 | +0.03(+0.30%) | |
Jan 14, 2010 | 9.890 | 9.890 | 9.890 | 9.890 | 0 | +0.02(+0.20%) |
Jan 13, 2010 | 9.880 | 9.870 | 9.870 | 9.870 | 0 | -0.01(-0.10%) |
Jan 12, 2010 | 9.880 | 9.880 | 9.880 | 9.880 | 0 | +0.05(+0.51%) |
Jan 11, 2010 | 9.830 | 9.830 | 9.830 | 9.830 | 0 | +0.00(+0.00%) |
Jan 08, 2010 | 9.830 | 9.830 | 9.830 | 9.830 | 0 | +0.01(+0.10%) |
Jan 07, 2010 | 9.820 | 9.820 | 9.820 | 9.820 | 0 | +0.01(+0.10%) |
Jan 06, 2010 | 9.810 | 9.810 | 9.810 | 9.810 | 0 | +0.00(+0.00%) |
Jan 05, 2010 | 9.810 | 9.810 | 9.810 | 9.810 | 0 | +0.03(+0.31%) |
Jan 04, 2010 | 9.770 | 9.780 | 9.770 | 9.780 | 0 | +0.01(+0.10%) |
Dec 31, 2009 | 9.770 | 9.770 | 9.770 | 0 | -0.01(-0.10%) | |
Dec 30, 2009 | 9.770 | 9.780 | 9.780 | 9.780 | 0 | +0.01(+0.10%) |
Dec 29, 2009 | 9.760 | 9.770 | 9.770 | 9.770 | 0 | +0.01(+0.10%) |
Dec 28, 2009 | 9.770 | 9.760 | 9.760 | 9.760 | 0 | -0.01(-0.10%) |
Dec 24, 2009 | 9.770 | 9.770 | 9.770 | 9.770 | 0 | -0.03(-0.31%) |
Dec 23, 2009 | 9.800 | 9.800 | 9.800 | 9.800 | 0 | +0.00(+0.00%) |
Dec 22, 2009 | 9.820 | 9.800 | 9.800 | 9.800 | 0 | -0.02(-0.20%) |
Dec 21, 2009 | 9.860 | 9.820 | 9.820 | 9.820 | 0 | -0.04(-0.41%) |
Dec 18, 2009 | 9.860 | 9.860 | 9.860 | 9.860 | 0 | -0.02(-0.20%) |
Dec 17, 2009 | 9.880 | 9.880 | 9.880 | 9.880 | 0 | +0.04(+0.41%) |
Dec 16, 2009 | 9.840 | 9.840 | 9.840 | 9.840 | 0 | +0.01(+0.10%) |
Dec 15, 2009 | 9.830 | 9.830 | 9.830 | 9.830 | 0 | -0.03(-0.30%) |
Dec 14, 2009 | 9.860 | 9.860 | 9.860 | 9.860 | 0 | +0.00(+0.00%) |
Dec 11, 2009 | 9.880 | 9.860 | 9.860 | 9.860 | 0 | -0.02(-0.20%) |
Dec 10, 2009 | 9.880 | 9.880 | 9.880 | 9.880 | 0 | -0.01(-0.10%) |
Dec 09, 2009 | 9.900 | 9.890 | 9.890 | 9.890 | 0 | -0.01(-0.10%) |
Dec 08, 2009 | 9.880 | 9.900 | 9.900 | 9.900 | 0 | +0.02(+0.20%) |
Dec 07, 2009 | 9.860 | 9.880 | 9.880 | 9.880 | 0 | +0.02(+0.20%) |
Dec 04, 2009 | 9.880 | 9.860 | 9.860 | 9.860 | 0 | -0.02(-0.20%) |
Dec 03, 2009 | 9.880 | 9.880 | 9.880 | 9.880 | 0 | -0.01(-0.10%) |
Dec 02, 2009 | 9.890 | 9.890 | 9.890 | 9.890 | 0 | -0.02(-0.20%) |
Dec 01, 2009 | 9.910 | 9.910 | 9.910 | 9.910 | 0 | -0.02(-0.20%) |
Nov 30, 2009 | 9.930 | 9.930 | 9.930 | 9.930 | 0 | +0.01(+0.10%) |
Nov 27, 2009 | 9.920 | 9.920 | 9.920 | 9.920 | 0 | +0.01(+0.10%) |
Nov 25, 2009 | 9.910 | 9.910 | 9.910 | 9.910 | 0 | +0.01(+0.10%) |
Nov 24, 2009 | 9.900 | 9.900 | 9.900 | 9.900 | 0 | +0.02(+0.20%) |
Nov 23, 2009 | 9.880 | 9.880 | 9.880 | 9.880 | 0 | +0.01(+0.10%) |
Nov 20, 2009 | 9.870 | 9.870 | 9.870 | 9.870 | 0 | +0.00(+0.00%) |
Nov 19, 2009 | 9.870 | 9.870 | 9.870 | 9.870 | 0 | +0.02(+0.20%) |
Nov 18, 2009 | 9.850 | 9.850 | 9.850 | 9.850 | 0 | -0.02(-0.20%) |
Nov 17, 2009 | 9.870 | 9.870 | 9.870 | 9.870 | 0 | -0.01(-0.10%) |
Nov 16, 2009 | 9.880 | 9.880 | 9.880 | 9.880 | 0 | +0.03(+0.30%) |
Nov 13, 2009 | 9.850 | 9.850 | 9.850 | 9.850 | 0 | +0.03(+0.31%) |
Nov 12, 2009 | 9.820 | 9.820 | 9.820 | 9.820 | 0 | +0.01(+0.10%) |
Nov 11, 2009 | 9.810 | 9.810 | 9.810 | 9.810 | 0 | +0.01(+0.10%) |
Nov 10, 2009 | 9.790 | 9.800 | 9.800 | 9.800 | 0 | +0.01(+0.10%) |
Nov 09, 2009 | 9.790 | 9.790 | 9.790 | 9.790 | 0 | +0.00(+0.00%) |
Nov 06, 2009 | 9.790 | 9.790 | 9.790 | 9.790 | 0 | +0.00(+0.00%) |
Nov 05, 2009 | 9.770 | 9.790 | 9.790 | 9.790 | 0 | +0.02(+0.20%) |
Nov 04, 2009 | 9.770 | 9.770 | 9.770 | 9.770 | 0 | +0.00(+0.00%) |
Nov 03, 2009 | 9.770 | 9.770 | 9.770 | 9.770 | 0 | -0.01(-0.10%) |
Nov 02, 2009 | 9.800 | 9.780 | 9.780 | 9.780 | 0 | -0.02(-0.20%) |
Oct 30, 2009 | 9.800 | 9.800 | 9.800 | 9.800 | 0 | +0.03(+0.31%) |
Oct 29, 2009 | 9.770 | 9.770 | 9.770 | 9.770 | 0 | -0.01(-0.10%) |
Oct 28, 2009 | 9.760 | 9.780 | 9.780 | 9.780 | 0 | +0.02(+0.20%) |
Oct 27, 2009 | 9.730 | 9.760 | 9.760 | 9.760 | 0 | +0.03(+0.31%) |
Oct 26, 2009 | 9.750 | 9.730 | 9.730 | 9.730 | 0 | -0.02(-0.21%) |
Oct 23, 2009 | 9.750 | 9.750 | 9.750 | 9.750 | 0 | -0.01(-0.10%) |
Oct 22, 2009 | 9.750 | 9.760 | 9.760 | 9.760 | 0 | +0.01(+0.10%) |
Oct 21, 2009 | 9.770 | 9.750 | 9.750 | 9.750 | 0 | -0.02(-0.20%) |
Oct 20, 2009 | 9.770 | 9.770 | 9.770 | 9.770 | 0 | +0.02(+0.21%) |
Oct 19, 2009 | 9.750 | 9.750 | 9.750 | 9.750 | 0 | +0.00(+0.00%) |
Oct 16, 2009 | 9.750 | 9.750 | 9.750 | 9.750 | 0 | +0.00(+0.00%) |
Oct 15, 2009 | 9.750 | 9.750 | 9.750 | 9.750 | 0 | -0.01(-0.10%) |
Oct 14, 2009 | 9.760 | 9.760 | 9.760 | 9.760 | 0 | +0.00(+0.00%) |
Oct 13, 2009 | 9.760 | 9.760 | 9.760 | 9.760 | 0 | +0.03(+0.31%) |
Oct 12, 2009 | 9.730 | 9.730 | 9.730 | 9.730 | 0 | +0.00(+0.00%) |
Oct 09, 2009 | 9.730 | 9.730 | 9.730 | 9.730 | 0 | -0.03(-0.31%) |
Oct 08, 2009 | 9.760 | 9.760 | 9.760 | 9.760 | 0 | +0.00(+0.00%) |
Oct 07, 2009 | 9.760 | 9.760 | 9.760 | 9.760 | 0 | +0.02(+0.21%) |
Oct 06, 2009 | 9.740 | 9.740 | 9.740 | 9.740 | 0 | +0.00(+0.00%) |
Oct 05, 2009 | 9.740 | 9.740 | 9.740 | 9.740 | 0 | +0.01(+0.10%) |