Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2010 | 12.31 | 12.35 | 12.31 | 12.31 | 402 | -0.07(-0.60%) |
May 27, 2010 | 12.50 | 12.67 | 12.12 | 12.38 | 20,911 | -0.11(-0.90%) |
May 26, 2010 | 12.20 | 12.50 | 12.20 | 12.50 | 2,949 | +0.30(+2.45%) |
May 25, 2010 | 12.46 | 12.62 | 12.20 | 12.20 | 4,021 | -0.11(-0.91%) |
May 24, 2010 | 12.38 | 12.49 | 12.13 | 12.31 | 5,471 | -0.14(-1.14%) |
May 21, 2010 | 12.45 | 12.63 | 12.24 | 12.45 | 6,300 | -0.16(-1.24%) |
May 20, 2010 | 12.62 | 12.62 | 12.61 | 12.61 | 2,170 | +0.00(+0.00%) |
May 19, 2010 | 12.51 | 12.61 | 12.51 | 12.61 | 1,742 | +0.02(+0.18%) |
May 18, 2010 | 12.32 | 12.68 | 12.17 | 12.59 | 16,621 | +0.27(+2.18%) |
May 17, 2010 | 12.67 | 12.67 | 12.32 | 12.32 | 6,836 | -0.17(-1.37%) |
May 14, 2010 | 12.49 | 12.68 | 12.15 | 12.49 | 15,649 | +0.37(+3.02%) |
May 13, 2010 | 12.10 | 12.22 | 12.05 | 12.12 | 4,021 | -0.19(-1.52%) |
May 12, 2010 | 11.68 | 12.31 | 11.68 | 12.31 | 6,294 | +0.49(+4.17%) |
May 11, 2010 | 11.82 | 11.82 | 11.82 | 11.82 | 1,675 | +0.37(+3.19%) |
May 07, 2010 | 11.45 | 11.45 | 11.45 | 11.45 | 0 | -0.48(-4.06%) |
May 06, 2010 | 11.82 | 11.94 | 11.82 | 11.94 | 402 | -0.01(-0.05%) |
May 05, 2010 | 12.05 | 12.05 | 11.94 | 11.94 | 2,876 | -0.07(-0.57%) |
May 04, 2010 | 12.23 | 12.23 | 12.01 | 12.01 | 317 | +0.07(+0.62%) |
May 03, 2010 | 12.00 | 12.12 | 11.94 | 11.94 | 402 | +0.07(+0.63%) |
Apr 30, 2010 | 11.86 | 11.86 | 11.86 | 11.86 | 268 | -0.07(-0.56%) |
Apr 29, 2010 | 11.82 | 11.93 | 11.82 | 11.93 | 268 | +0.21(+1.78%) |
Apr 28, 2010 | 12.01 | 12.12 | 11.72 | 11.72 | 2,680 | -0.22(-1.81%) |
Apr 27, 2010 | 12.05 | 12.05 | 11.94 | 11.94 | 2,010 | -0.16(-1.36%) |
Apr 26, 2010 | 12.19 | 12.19 | 12.07 | 12.10 | 4,155 | +0.06(+0.50%) |
Apr 23, 2010 | 11.86 | 12.14 | 11.86 | 12.04 | 5,764 | +0.22(+1.83%) |
Apr 22, 2010 | 11.75 | 12.05 | 11.75 | 11.82 | 8,176 | +0.07(+0.64%) |
Apr 20, 2010 | 11.75 | 11.75 | 11.75 | 11.75 | 0 | +0.43(+3.75%) |
Apr 19, 2010 | 11.56 | 11.56 | 11.32 | 11.32 | 10,589 | -0.15(-1.30%) |
Apr 16, 2010 | 11.34 | 11.49 | 11.34 | 11.47 | 3,887 | +0.13(+1.18%) |
Apr 15, 2010 | 11.34 | 11.34 | 11.34 | 11.34 | 536 | -0.11(-0.98%) |
Apr 14, 2010 | 11.30 | 11.45 | 11.07 | 11.45 | 24,829 | -0.04(-0.39%) |
Apr 13, 2010 | 11.79 | 11.92 | 11.50 | 11.50 | 3,827 | -0.29(-2.47%) |
Apr 12, 2010 | 11.79 | 11.79 | 11.79 | 11.79 | 536 | +0.07(+0.64%) |
Apr 09, 2010 | 11.67 | 11.75 | 11.51 | 11.71 | 4,825 | +0.28(+2.48%) |
Apr 08, 2010 | 11.53 | 11.60 | 11.28 | 11.43 | 3,485 | -0.10(-0.91%) |
Apr 07, 2010 | 11.60 | 11.60 | 11.53 | 11.53 | 670 | -0.07(-0.58%) |
Apr 06, 2010 | 11.53 | 11.60 | 11.53 | 11.60 | 1,552 | +0.07(+0.65%) |
Apr 05, 2010 | 11.79 | 11.79 | 11.38 | 11.53 | 3,140 | +0.14(+1.24%) |
Apr 01, 2010 | 11.26 | 11.38 | 11.38 | 11.38 | 3,351 | +0.16(+1.40%) |
Mar 31, 2010 | 11.21 | 11.23 | 11.21 | 11.23 | 1,340 | +0.01(+0.13%) |
Mar 30, 2010 | 11.15 | 11.21 | 11.08 | 11.21 | 1,876 | +0.14(+1.28%) |
Mar 29, 2010 | 11.32 | 11.56 | 11.04 | 11.07 | 8,176 | -0.38(-3.32%) |
Mar 26, 2010 | 11.68 | 11.68 | 11.38 | 11.45 | 4,109 | -0.29(-2.48%) |
Mar 25, 2010 | 11.82 | 12.08 | 11.50 | 11.74 | 10,321 | -0.03(-0.25%) |
Mar 24, 2010 | 11.77 | 11.77 | 11.77 | 11.77 | 134 | -0.12(-1.01%) |
Mar 22, 2010 | 11.89 | 11.89 | 11.89 | 11.89 | 0 | +0.12(+1.02%) |
Mar 19, 2010 | 11.80 | 11.90 | 11.75 | 11.77 | 1,876 | +0.06(+0.51%) |
Mar 18, 2010 | 12.00 | 12.06 | 11.71 | 11.71 | 10,991 | -0.28(-2.30%) |
Mar 17, 2010 | 11.89 | 12.00 | 11.88 | 11.99 | 3,753 | +0.10(+0.83%) |
Mar 16, 2010 | 12.06 | 12.12 | 11.70 | 11.89 | 6,506 | -0.17(-1.44%) |
Mar 15, 2010 | 12.05 | 12.14 | 12.05 | 12.06 | 13,411 | +0.15(+1.25%) |
Mar 12, 2010 | 11.93 | 11.93 | 11.91 | 11.91 | 536 | -0.01(-0.13%) |
Mar 11, 2010 | 11.93 | 11.93 | 11.93 | 11.93 | 134 | -0.01(-0.12%) |
Mar 10, 2010 | 11.49 | 11.94 | 11.49 | 11.94 | 2,345 | +0.25(+2.17%) |
Mar 09, 2010 | 11.90 | 11.91 | 11.69 | 11.69 | 10,902 | -0.06(-0.51%) |
Mar 08, 2010 | 11.64 | 11.75 | 11.64 | 11.75 | 5,764 | +0.11(+0.96%) |
Mar 05, 2010 | 11.64 | 11.64 | 11.64 | 11.64 | 134 | +0.04(+0.32%) |
Mar 04, 2010 | 11.60 | 11.60 | 11.60 | 11.60 | 268 | -0.02(-0.19%) |
Mar 03, 2010 | 11.34 | 11.75 | 11.21 | 11.62 | 27,215 | +0.27(+2.37%) |
Mar 02, 2010 | 11.44 | 11.44 | 11.35 | 11.35 | 2,871 | +0.25(+2.22%) |