Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2010 | 12.31 | 12.33 | 12.24 | 12.26 | 13,500 | -0.01(-0.08%) |
Apr 29, 2010 | 12.24 | 12.31 | 12.22 | 12.27 | 9,700 | +0.05(+0.39%) |
Apr 28, 2010 | 12.26 | 12.28 | 12.22 | 12.22 | 4,900 | +0.00(+0.02%) |
Apr 23, 2010 | 12.22 | 12.22 | 12.22 | 12.22 | 0 | +0.01(+0.08%) |
Apr 22, 2010 | 12.20 | 12.24 | 12.18 | 12.21 | 5,833 | +0.02(+0.16%) |
Apr 21, 2010 | 12.20 | 12.23 | 12.15 | 12.19 | 11,932 | +0.00(+0.00%) |
Apr 20, 2010 | 12.17 | 12.20 | 12.16 | 12.19 | 9,873 | -0.01(-0.08%) |
Apr 19, 2010 | 12.24 | 12.26 | 12.19 | 12.20 | 4,700 | +0.02(+0.17%) |
Apr 16, 2010 | 12.20 | 12.29 | 12.16 | 12.18 | 24,168 | -0.07(-0.57%) |
Apr 15, 2010 | 12.15 | 12.25 | 12.15 | 12.25 | 12,120 | +0.10(+0.82%) |
Apr 14, 2010 | 12.10 | 12.19 | 12.06 | 12.15 | 7,800 | -0.04(-0.33%) |
Apr 13, 2010 | 12.24 | 12.24 | 12.16 | 12.19 | 6,099 | +0.00(+0.00%) |
Apr 12, 2010 | 12.19 | 12.26 | 12.18 | 12.19 | 5,300 | -0.00(-0.00%) |
Apr 09, 2010 | 11.92 | 12.19 | 11.92 | 12.19 | 13,181 | +0.06(+0.49%) |
Apr 08, 2010 | 12.19 | 12.19 | 12.13 | 12.13 | 6,259 | -0.06(-0.49%) |
Apr 07, 2010 | 12.15 | 12.19 | 12.15 | 12.19 | 8,596 | +0.00(+0.00%) |
Apr 06, 2010 | 12.14 | 12.19 | 12.13 | 12.19 | 17,330 | +0.06(+0.49%) |
Apr 05, 2010 | 11.77 | 12.13 | 11.77 | 12.13 | 17,400 | +0.00(+0.00%) |
Apr 01, 2010 | 12.13 | 12.13 | 12.13 | 12.13 | 11,300 | -0.01(-0.08%) |
Mar 31, 2010 | 12.17 | 12.17 | 12.05 | 12.14 | 11,025 | +0.04(+0.33%) |
Mar 30, 2010 | 12.10 | 12.27 | 12.10 | 12.10 | 17,567 | -0.09(-0.74%) |
Mar 29, 2010 | 12.20 | 12.26 | 12.19 | 12.19 | 10,322 | -0.01(-0.08%) |
Mar 26, 2010 | 12.13 | 12.32 | 12.13 | 12.20 | 10,060 | -0.02(-0.16%) |
Mar 25, 2010 | 12.15 | 12.22 | 12.08 | 12.22 | 12,000 | +0.11(+0.91%) |
Mar 24, 2010 | 12.11 | 12.13 | 12.05 | 12.11 | 29,050 | -0.01(-0.08%) |
Mar 23, 2010 | 12.16 | 12.22 | 12.12 | 12.12 | 6,818 | -0.03(-0.25%) |
Mar 22, 2010 | 12.24 | 12.24 | 12.14 | 12.15 | 17,800 | +0.02(+0.16%) |
Mar 19, 2010 | 12.12 | 12.13 | 12.12 | 12.13 | 2,400 | +0.02(+0.17%) |
Mar 18, 2010 | 12.08 | 12.15 | 12.08 | 12.11 | 2,500 | +0.02(+0.17%) |
Mar 17, 2010 | 12.14 | 12.14 | 12.09 | 12.09 | 3,100 | -0.06(-0.49%) |
Mar 16, 2010 | 12.19 | 12.19 | 12.10 | 12.15 | 11,547 | -0.10(-0.82%) |
Mar 15, 2010 | 12.27 | 12.27 | 12.17 | 12.25 | 4,700 | +0.00(+0.00%) |
Mar 12, 2010 | 12.25 | 12.25 | 12.18 | 12.25 | 4,400 | -0.05(-0.40%) |
Mar 11, 2010 | 12.21 | 12.31 | 12.21 | 12.30 | 2,999 | +0.03(+0.24%) |
Mar 10, 2010 | 12.31 | 12.39 | 12.06 | 12.27 | 7,099 | -0.14(-1.13%) |
Mar 09, 2010 | 12.49 | 12.49 | 12.40 | 12.41 | 3,300 | +0.11(+0.89%) |
Mar 08, 2010 | 12.47 | 12.50 | 12.30 | 12.30 | 4,500 | -0.06(-0.47%) |
Mar 05, 2010 | 12.51 | 12.51 | 12.30 | 12.36 | 3,960 | -0.05(-0.42%) |
Mar 04, 2010 | 12.41 | 12.47 | 12.39 | 12.41 | 1,111 | -0.06(-0.48%) |
Mar 03, 2010 | 12.22 | 12.52 | 12.22 | 12.47 | 16,302 | +0.25(+2.03%) |
Mar 02, 2010 | 12.21 | 12.22 | 12.21 | 12.22 | 487 | +0.01(+0.06%) |
Mar 01, 2010 | 12.14 | 12.30 | 12.14 | 12.21 | 7,234 | +0.01(+0.12%) |
Feb 26, 2010 | 12.25 | 12.25 | 12.20 | 12.20 | 2,100 | -0.05(-0.41%) |
Feb 25, 2010 | 12.16 | 12.25 | 12.16 | 12.25 | 4,096 | +0.05(+0.41%) |
Feb 24, 2010 | 12.20 | 12.20 | 12.20 | 12.20 | 5,055 | +0.00(+0.00%) |
Feb 23, 2010 | 12.07 | 12.20 | 12.07 | 12.20 | 10,665 | +0.18(+1.50%) |
Feb 22, 2010 | 12.09 | 12.10 | 12.02 | 12.02 | 1,900 | -0.08(-0.66%) |
Feb 19, 2010 | 12.25 | 12.25 | 12.05 | 12.10 | 7,800 | -0.15(-1.22%) |
Feb 17, 2010 | 12.19 | 12.25 | 12.25 | 12.25 | 3,000 | +0.04(+0.33%) |
Feb 16, 2010 | 12.09 | 12.21 | 12.04 | 12.21 | 3,900 | +0.08(+0.66%) |
Feb 12, 2010 | 12.04 | 12.13 | 12.13 | 12.13 | 5,700 | +0.10(+0.83%) |
Feb 11, 2010 | 12.03 | 12.03 | 12.02 | 12.03 | 900 | +0.00(+0.00%) |
Feb 10, 2010 | 11.88 | 12.03 | 11.88 | 12.03 | 6,800 | -0.03(-0.25%) |
Feb 09, 2010 | 12.13 | 12.13 | 12.06 | 12.06 | 2,317 | -0.06(-0.50%) |
Feb 08, 2010 | 12.06 | 12.13 | 12.06 | 12.12 | 1,707 | +0.07(+0.58%) |
Feb 05, 2010 | 12.10 | 12.10 | 12.04 | 12.05 | 1,600 | -0.02(-0.17%) |
Feb 04, 2010 | 12.07 | 12.07 | 12.07 | 12.07 | 300 | -0.02(-0.17%) |
Feb 03, 2010 | 12.09 | 12.10 | 12.07 | 12.09 | 1,690 | +0.01(+0.08%) |
Feb 02, 2010 | 12.09 | 12.09 | 11.98 | 12.08 | 5,189 | +0.00(+0.00%) |