Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2010 | 12.54 | 12.56 | 12.45 | 12.54 | 24,751 | +0.05(+0.40%) |
May 27, 2010 | 12.40 | 12.50 | 12.33 | 12.49 | 38,949 | +0.19(+1.54%) |
May 26, 2010 | 12.36 | 12.46 | 12.28 | 12.30 | 37,640 | -0.08(-0.65%) |
May 25, 2010 | 12.26 | 12.43 | 12.26 | 12.38 | 28,300 | -0.05(-0.40%) |
May 24, 2010 | 12.40 | 12.50 | 12.39 | 12.43 | 38,822 | +0.02(+0.16%) |
May 21, 2010 | 12.17 | 12.48 | 12.11 | 12.41 | 23,589 | +0.19(+1.55%) |
May 20, 2010 | 12.30 | 12.38 | 12.22 | 12.22 | 23,723 | -0.32(-2.55%) |
May 19, 2010 | 12.53 | 12.54 | 12.42 | 12.54 | 29,169 | -0.06(-0.48%) |
May 18, 2010 | 12.64 | 12.70 | 12.55 | 12.60 | 28,005 | +0.00(+0.00%) |
May 17, 2010 | 12.63 | 12.65 | 12.50 | 12.60 | 43,163 | -0.02(-0.16%) |
May 14, 2010 | 12.62 | 12.62 | 12.49 | 12.62 | 17,760 | +0.02(+0.16%) |
May 13, 2010 | 12.50 | 12.61 | 12.42 | 12.60 | 27,556 | +0.09(+0.72%) |
May 12, 2010 | 12.37 | 12.51 | 12.37 | 12.51 | 28,549 | +0.17(+1.38%) |
May 11, 2010 | 12.35 | 12.38 | 12.34 | 12.34 | 23,296 | +0.00(+0.00%) |
May 10, 2010 | 12.50 | 12.50 | 12.23 | 12.34 | 42,668 | +0.00(+0.00%) |
May 07, 2010 | 12.38 | 12.38 | 12.10 | 12.34 | 31,803 | +0.04(+0.33%) |
May 06, 2010 | 12.47 | 12.50 | 12.05 | 12.30 | 47,372 | -0.17(-1.36%) |
May 05, 2010 | 12.45 | 12.49 | 12.42 | 12.47 | 29,448 | -0.02(-0.16%) |
May 04, 2010 | 12.33 | 12.49 | 12.33 | 12.49 | 18,606 | +0.14(+1.13%) |
May 03, 2010 | 12.27 | 12.39 | 12.26 | 12.35 | 14,129 | +0.13(+1.06%) |
Apr 30, 2010 | 12.37 | 12.38 | 12.22 | 12.22 | 47,692 | -0.12(-0.97%) |
Apr 29, 2010 | 12.19 | 12.38 | 12.16 | 12.34 | 122,292 | +0.18(+1.48%) |
Apr 28, 2010 | 12.19 | 12.20 | 12.10 | 12.16 | 94,414 | -0.02(-0.16%) |
Apr 27, 2010 | 12.12 | 12.20 | 12.12 | 12.18 | 38,174 | +0.02(+0.16%) |
Apr 26, 2010 | 12.15 | 12.20 | 12.11 | 12.16 | 37,608 | -0.02(-0.16%) |
Apr 23, 2010 | 12.16 | 12.22 | 12.11 | 12.18 | 42,433 | +0.00(+0.00%) |
Apr 22, 2010 | 12.13 | 12.19 | 12.13 | 12.18 | 25,808 | +0.02(+0.16%) |
Apr 21, 2010 | 12.10 | 12.19 | 12.10 | 12.16 | 29,047 | -0.03(-0.25%) |
Apr 20, 2010 | 12.24 | 12.25 | 12.15 | 12.19 | 41,697 | -0.03(-0.25%) |
Apr 19, 2010 | 12.11 | 12.24 | 12.11 | 12.22 | 29,208 | +0.07(+0.58%) |
Apr 16, 2010 | 12.16 | 12.25 | 12.15 | 12.15 | 44,260 | -0.04(-0.33%) |
Apr 15, 2010 | 12.19 | 12.25 | 12.14 | 12.19 | 51,398 | -0.05(-0.41%) |
Apr 14, 2010 | 12.24 | 12.25 | 12.23 | 12.24 | 16,317 | +0.03(+0.25%) |
Apr 13, 2010 | 12.17 | 12.24 | 12.17 | 12.21 | 19,832 | +0.00(+0.00%) |
Apr 12, 2010 | 12.05 | 12.21 | 12.05 | 12.21 | 60,819 | +0.10(+0.83%) |
Apr 09, 2010 | 12.12 | 12.12 | 12.08 | 12.11 | 18,224 | +0.02(+0.17%) |
Apr 08, 2010 | 12.01 | 12.12 | 11.96 | 12.09 | 47,803 | +0.02(+0.17%) |
Apr 07, 2010 | 12.13 | 12.18 | 11.99 | 12.07 | 86,569 | -0.08(-0.66%) |
Apr 06, 2010 | 12.11 | 12.21 | 12.11 | 12.15 | 43,774 | -0.01(-0.08%) |
Apr 05, 2010 | 12.12 | 12.20 | 12.10 | 12.16 | 34,590 | +0.04(+0.33%) |
Apr 01, 2010 | 12.19 | 12.12 | 12.12 | 12.12 | 52,100 | -0.02(-0.16%) |
Mar 31, 2010 | 12.10 | 12.15 | 12.10 | 12.14 | 49,945 | +0.03(+0.25%) |
Mar 30, 2010 | 12.14 | 12.15 | 12.04 | 12.11 | 34,746 | +0.00(+0.00%) |
Mar 29, 2010 | 12.02 | 12.13 | 12.02 | 12.11 | 30,465 | +0.08(+0.67%) |
Mar 26, 2010 | 12.00 | 12.08 | 12.00 | 12.03 | 41,317 | -0.03(-0.25%) |
Mar 25, 2010 | 12.11 | 12.14 | 12.00 | 12.06 | 42,188 | -0.05(-0.41%) |
Mar 24, 2010 | 12.08 | 12.15 | 12.08 | 12.11 | 40,469 | +0.03(+0.25%) |
Mar 23, 2010 | 12.00 | 12.10 | 11.94 | 12.08 | 41,468 | +0.08(+0.67%) |
Mar 22, 2010 | 11.86 | 12.00 | 11.76 | 12.00 | 17,747 | +0.04(+0.33%) |
Mar 19, 2010 | 12.00 | 12.02 | 11.88 | 11.96 | 44,382 | -0.04(-0.33%) |
Mar 18, 2010 | 11.81 | 12.02 | 11.81 | 12.00 | 40,560 | +0.14(+1.18%) |
Mar 17, 2010 | 11.95 | 11.97 | 11.65 | 11.86 | 144,830 | -0.12(-1.00%) |
Mar 16, 2010 | 12.01 | 12.07 | 11.92 | 11.98 | 50,254 | -0.04(-0.33%) |
Mar 15, 2010 | 12.00 | 12.03 | 11.96 | 12.02 | 45,583 | +0.04(+0.33%) |
Mar 12, 2010 | 12.10 | 12.19 | 11.89 | 11.98 | 84,104 | -0.15(-1.24%) |
Mar 11, 2010 | 12.10 | 12.17 | 12.05 | 12.13 | 32,992 | -0.03(-0.25%) |
Mar 10, 2010 | 11.96 | 12.16 | 11.96 | 12.16 | 48,803 | +0.16(+1.32%) |
Mar 09, 2010 | 11.81 | 12.04 | 11.81 | 12.00 | 30,832 | +0.14(+1.20%) |
Mar 08, 2010 | 11.88 | 11.94 | 11.80 | 11.86 | 68,200 | -0.06(-0.50%) |
Mar 05, 2010 | 11.84 | 11.99 | 11.84 | 11.92 | 51,263 | +0.06(+0.51%) |
Mar 04, 2010 | 11.83 | 11.90 | 11.83 | 11.86 | 30,134 | -0.02(-0.17%) |
Mar 03, 2010 | 12.01 | 12.02 | 11.82 | 11.88 | 39,915 | -0.16(-1.32%) |
Mar 02, 2010 | 12.03 | 12.07 | 12.03 | 12.04 | 12,105 | +0.00(+0.00%) |