Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2010 | 12.68 | 12.73 | 12.66 | 12.68 | 2,911 | +0.02(+0.14%) |
May 27, 2010 | 12.63 | 12.73 | 12.63 | 12.66 | 6,381 | -0.03(-0.21%) |
May 26, 2010 | 12.72 | 12.77 | 12.55 | 12.69 | 5,859 | +0.07(+0.55%) |
May 25, 2010 | 12.62 | 12.63 | 12.55 | 12.62 | 9,201 | -0.04(-0.34%) |
May 24, 2010 | 12.70 | 12.76 | 12.58 | 12.66 | 12,833 | -0.03(-0.27%) |
May 21, 2010 | 12.72 | 12.72 | 12.55 | 12.70 | 7,086 | +0.03(+0.27%) |
May 20, 2010 | 12.67 | 12.67 | 12.66 | 12.66 | 4,459 | -0.04(-0.34%) |
May 19, 2010 | 12.78 | 12.78 | 12.65 | 12.70 | 2,426 | -0.03(-0.27%) |
May 18, 2010 | 12.72 | 12.76 | 12.72 | 12.74 | 3,335 | +0.05(+0.41%) |
May 17, 2010 | 12.76 | 12.76 | 12.63 | 12.69 | 5,866 | -0.08(-0.61%) |
May 14, 2010 | 12.76 | 12.76 | 12.75 | 12.76 | 3,271 | -0.04(-0.34%) |
May 13, 2010 | 12.70 | 12.83 | 12.70 | 12.81 | 5,161 | +0.07(+0.55%) |
May 12, 2010 | 12.90 | 12.90 | 12.66 | 12.74 | 3,565 | -0.09(-0.68%) |
May 11, 2010 | 12.75 | 12.83 | 12.73 | 12.83 | 9,085 | +0.15(+1.17%) |
May 10, 2010 | 12.65 | 12.69 | 12.56 | 12.68 | 14,996 | -0.01(-0.07%) |
May 07, 2010 | 12.61 | 12.76 | 12.51 | 12.69 | 3,690 | +0.07(+0.55%) |
May 06, 2010 | 12.76 | 12.77 | 12.46 | 12.62 | 15,704 | -0.16(-1.23%) |
May 05, 2010 | 12.75 | 12.82 | 12.73 | 12.77 | 17,856 | +0.01(+0.07%) |
May 04, 2010 | 12.77 | 12.77 | 12.70 | 12.76 | 5,080 | +0.02(+0.14%) |
May 03, 2010 | 12.70 | 12.82 | 12.70 | 12.75 | 7,092 | +0.03(+0.27%) |
Apr 30, 2010 | 12.71 | 12.72 | 12.62 | 12.71 | 5,933 | +0.03(+0.21%) |
Apr 29, 2010 | 12.66 | 12.70 | 12.66 | 12.69 | 5,520 | +0.01(+0.07%) |
Apr 28, 2010 | 12.70 | 12.74 | 12.57 | 12.68 | 8,197 | -0.02(-0.14%) |
Apr 27, 2010 | 12.70 | 12.70 | 12.65 | 12.70 | 3,977 | +0.01(+0.07%) |
Apr 26, 2010 | 12.58 | 12.69 | 12.58 | 12.69 | 5,221 | +0.11(+0.90%) |
Apr 23, 2010 | 12.52 | 12.58 | 12.52 | 12.57 | 12,627 | +0.03(+0.28%) |
Apr 22, 2010 | 12.63 | 12.68 | 12.50 | 12.54 | 11,780 | -0.09(-0.69%) |
Apr 21, 2010 | 12.63 | 12.69 | 12.56 | 12.63 | 10,702 | +0.02(+0.14%) |
Apr 20, 2010 | 12.61 | 12.73 | 12.61 | 12.61 | 12,419 | -0.04(-0.34%) |
Apr 19, 2010 | 12.70 | 12.72 | 12.64 | 12.65 | 7,454 | -0.01(-0.07%) |
Apr 16, 2010 | 12.72 | 12.76 | 12.66 | 12.66 | 3,289 | -0.10(-0.76%) |
Apr 15, 2010 | 12.76 | 12.78 | 12.69 | 12.76 | 8,343 | +0.06(+0.49%) |
Apr 14, 2010 | 12.74 | 12.74 | 12.65 | 12.70 | 6,138 | +0.00(+0.00%) |
Apr 13, 2010 | 12.70 | 12.72 | 12.63 | 12.70 | 3,205 | +0.05(+0.41%) |
Apr 12, 2010 | 12.66 | 12.72 | 12.62 | 12.64 | 12,615 | -0.01(-0.07%) |
Apr 09, 2010 | 12.62 | 12.66 | 12.56 | 12.65 | 14,679 | -0.07(-0.55%) |
Apr 08, 2010 | 12.68 | 12.72 | 12.63 | 12.72 | 7,827 | +0.04(+0.34%) |
Apr 07, 2010 | 12.72 | 12.81 | 12.67 | 12.68 | 15,840 | +0.02(+0.16%) |
Apr 06, 2010 | 12.73 | 12.73 | 12.65 | 12.66 | 12,288 | -0.04(-0.29%) |
Apr 05, 2010 | 12.70 | 12.71 | 12.65 | 12.70 | 1,105 | +0.00(+0.00%) |
Apr 01, 2010 | 12.74 | 12.70 | 12.70 | 12.70 | 7,935 | -0.03(-0.27%) |
Mar 31, 2010 | 12.68 | 12.73 | 12.64 | 12.73 | 3,946 | +0.05(+0.41%) |
Mar 30, 2010 | 12.89 | 12.89 | 12.68 | 12.68 | 16,951 | -0.23(-1.75%) |
Mar 29, 2010 | 12.78 | 12.91 | 12.78 | 12.90 | 8,911 | +0.14(+1.09%) |
Mar 26, 2010 | 12.78 | 12.83 | 12.76 | 12.76 | 8,394 | -0.03(-0.20%) |
Mar 25, 2010 | 12.75 | 12.83 | 12.70 | 12.79 | 6,136 | +0.00(+0.00%) |
Mar 24, 2010 | 12.80 | 12.80 | 12.72 | 12.79 | 14,605 | +0.05(+0.41%) |
Mar 23, 2010 | 12.68 | 12.78 | 12.68 | 12.74 | 9,142 | -0.02(-0.13%) |
Mar 22, 2010 | 12.76 | 12.76 | 12.64 | 12.76 | 6,313 | +0.08(+0.62%) |
Mar 19, 2010 | 12.69 | 12.76 | 12.68 | 12.68 | 6,789 | -0.02(-0.14%) |
Mar 18, 2010 | 12.82 | 12.82 | 12.65 | 12.70 | 9,201 | -0.09(-0.68%) |
Mar 17, 2010 | 12.71 | 12.83 | 12.71 | 12.78 | 7,935 | +0.05(+0.40%) |
Mar 16, 2010 | 12.68 | 12.73 | 12.61 | 12.73 | 2,334 | +0.04(+0.28%) |
Mar 15, 2010 | 12.52 | 12.70 | 12.52 | 12.70 | 33,625 | -0.02(-0.14%) |
Mar 12, 2010 | 12.78 | 12.78 | 12.71 | 12.71 | 11,697 | -0.06(-0.48%) |
Mar 11, 2010 | 12.63 | 12.77 | 12.58 | 12.77 | 8,504 | +0.03(+0.27%) |
Mar 10, 2010 | 12.86 | 12.88 | 12.74 | 12.74 | 14,528 | -0.03(-0.22%) |
Mar 09, 2010 | 12.56 | 12.77 | 12.56 | 12.77 | 5,154 | +0.11(+0.85%) |
Mar 08, 2010 | 12.70 | 12.73 | 12.63 | 12.66 | 11,026 | -0.05(-0.36%) |
Mar 05, 2010 | 12.70 | 12.70 | 12.61 | 12.70 | 3,726 | -0.03(-0.20%) |
Mar 04, 2010 | 12.54 | 12.73 | 12.54 | 12.73 | 6,572 | +0.17(+1.31%) |
Mar 03, 2010 | 12.57 | 12.74 | 12.53 | 12.56 | 19,991 | -0.10(-0.79%) |
Mar 02, 2010 | 12.62 | 12.78 | 12.58 | 12.66 | 14,860 | +0.10(+0.80%) |