Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2010 | 11.86 | 11.90 | 11.84 | 11.86 | 1,138 | +0.06(+0.51%) |
May 27, 2010 | 11.98 | 11.98 | 11.78 | 11.80 | 8,594 | -0.15(-1.26%) |
May 26, 2010 | 11.90 | 12.00 | 11.90 | 11.95 | 6,796 | +0.14(+1.19%) |
May 25, 2010 | 11.80 | 11.86 | 11.76 | 11.81 | 5,762 | +0.01(+0.08%) |
May 24, 2010 | 11.28 | 11.80 | 11.28 | 11.80 | 14,272 | +0.03(+0.25%) |
May 21, 2010 | 11.68 | 11.77 | 11.65 | 11.77 | 1,100 | +0.12(+1.03%) |
May 20, 2010 | 11.75 | 11.75 | 11.58 | 11.65 | 9,450 | -0.21(-1.77%) |
May 19, 2010 | 11.87 | 11.87 | 11.85 | 11.86 | 4,600 | +0.03(+0.25%) |
May 18, 2010 | 11.87 | 11.87 | 11.83 | 11.83 | 1,900 | +0.03(+0.25%) |
May 17, 2010 | 11.97 | 12.00 | 11.80 | 11.80 | 9,032 | -0.24(-1.99%) |
May 14, 2010 | 12.04 | 12.04 | 11.90 | 12.04 | 4,622 | +0.12(+1.02%) |
May 13, 2010 | 11.94 | 11.94 | 11.90 | 11.92 | 3,000 | +0.02(+0.15%) |
May 12, 2010 | 11.67 | 12.03 | 11.67 | 11.90 | 19,123 | +0.16(+1.36%) |
May 11, 2010 | 11.79 | 11.79 | 11.74 | 11.74 | 4,677 | -0.08(-0.68%) |
May 10, 2010 | 11.83 | 11.83 | 11.73 | 11.82 | 9,940 | +0.09(+0.77%) |
May 07, 2010 | 11.62 | 11.80 | 10.91 | 11.73 | 23,533 | +0.28(+2.45%) |
May 06, 2010 | 11.86 | 12.00 | 9.710 | 11.45 | 30,401 | -0.55(-4.58%) |
May 05, 2010 | 11.98 | 12.02 | 11.98 | 12.00 | 10,400 | +0.02(+0.17%) |
May 04, 2010 | 11.83 | 11.98 | 11.83 | 11.98 | 7,200 | +0.17(+1.44%) |
May 03, 2010 | 11.77 | 11.84 | 11.77 | 11.81 | 640 | +0.03(+0.22%) |
Apr 30, 2010 | 11.72 | 11.80 | 11.64 | 11.78 | 5,930 | +0.13(+1.15%) |
Apr 29, 2010 | 11.67 | 11.71 | 11.65 | 11.65 | 5,081 | -0.02(-0.17%) |
Apr 28, 2010 | 11.52 | 11.67 | 11.52 | 11.67 | 7,144 | +0.21(+1.83%) |
Apr 27, 2010 | 11.58 | 11.58 | 11.45 | 11.46 | 9,115 | -0.07(-0.61%) |
Apr 26, 2010 | 11.56 | 11.58 | 11.52 | 11.53 | 4,202 | -0.02(-0.17%) |
Apr 23, 2010 | 11.62 | 11.65 | 11.55 | 11.55 | 6,273 | -0.07(-0.60%) |
Apr 22, 2010 | 11.60 | 11.63 | 11.60 | 11.62 | 3,125 | +0.01(+0.10%) |
Apr 21, 2010 | 11.64 | 11.64 | 11.55 | 11.61 | 2,086 | +0.01(+0.07%) |
Apr 20, 2010 | 11.56 | 11.65 | 11.56 | 11.60 | 8,075 | +0.08(+0.69%) |
Apr 19, 2010 | 11.59 | 11.59 | 11.46 | 11.52 | 5,174 | -0.07(-0.60%) |
Apr 16, 2010 | 11.49 | 11.65 | 11.48 | 11.59 | 8,635 | +0.10(+0.87%) |
Apr 15, 2010 | 11.52 | 11.52 | 11.42 | 11.49 | 2,300 | -0.04(-0.35%) |
Apr 14, 2010 | 11.53 | 11.60 | 11.50 | 11.53 | 8,400 | -0.02(-0.17%) |
Apr 13, 2010 | 11.50 | 11.55 | 11.44 | 11.55 | 6,100 | -0.00(-0.00%) |
Apr 12, 2010 | 11.32 | 11.55 | 11.18 | 11.55 | 15,222 | +0.19(+1.67%) |
Apr 09, 2010 | 11.30 | 11.36 | 11.30 | 11.36 | 4,200 | +0.06(+0.54%) |
Apr 08, 2010 | 11.30 | 11.30 | 11.23 | 11.30 | 5,404 | +0.09(+0.79%) |
Apr 07, 2010 | 11.30 | 11.30 | 11.21 | 11.21 | 1,360 | -0.09(-0.80%) |
Apr 06, 2010 | 11.29 | 11.30 | 11.29 | 11.30 | 4,217 | +0.05(+0.44%) |
Apr 05, 2010 | 11.20 | 11.25 | 11.20 | 11.25 | 3,800 | +0.03(+0.30%) |
Apr 01, 2010 | 11.17 | 11.22 | 11.22 | 11.22 | 3,700 | -0.04(-0.39%) |
Mar 31, 2010 | 11.24 | 11.26 | 11.24 | 11.26 | 2,700 | +0.06(+0.54%) |
Mar 30, 2010 | 11.23 | 11.24 | 11.20 | 11.20 | 1,500 | +0.02(+0.18%) |
Mar 29, 2010 | 11.24 | 11.30 | 11.16 | 11.18 | 4,003 | -0.06(-0.53%) |
Mar 26, 2010 | 11.15 | 11.24 | 11.15 | 11.24 | 1,777 | +0.08(+0.72%) |
Mar 25, 2010 | 11.15 | 11.25 | 11.15 | 11.16 | 2,644 | -0.03(-0.27%) |
Mar 24, 2010 | 11.14 | 11.19 | 11.11 | 11.19 | 5,100 | +0.03(+0.27%) |
Mar 23, 2010 | 11.06 | 11.20 | 11.06 | 11.16 | 8,409 | +0.07(+0.63%) |
Mar 22, 2010 | 11.00 | 11.14 | 11.00 | 11.09 | 268,400 | +0.04(+0.36%) |
Mar 19, 2010 | 11.05 | 11.10 | 11.05 | 11.05 | 33,000 | +0.00(+0.00%) |
Mar 18, 2010 | 11.04 | 11.11 | 11.01 | 11.05 | 3,954 | -0.02(-0.19%) |
Mar 17, 2010 | 11.06 | 11.08 | 11.06 | 11.07 | 11,490 | -0.01(-0.09%) |
Mar 16, 2010 | 11.05 | 11.09 | 11.05 | 11.08 | 5,575 | -0.02(-0.18%) |
Mar 15, 2010 | 11.10 | 11.13 | 11.08 | 11.10 | 19,396 | +0.03(+0.27%) |
Mar 12, 2010 | 11.10 | 11.12 | 11.07 | 11.07 | 2,366 | -0.08(-0.72%) |
Mar 11, 2010 | 11.09 | 11.25 | 11.09 | 11.15 | 4,221 | +0.09(+0.81%) |
Mar 10, 2010 | 11.14 | 11.16 | 11.06 | 11.06 | 15,458 | -0.10(-0.89%) |
Mar 09, 2010 | 11.15 | 11.17 | 11.04 | 11.16 | 17,531 | -0.06(-0.54%) |
Mar 08, 2010 | 11.25 | 11.25 | 11.18 | 11.22 | 13,986 | +0.08(+0.72%) |
Mar 05, 2010 | 11.12 | 11.19 | 11.12 | 11.14 | 6,969 | +0.01(+0.09%) |
Mar 04, 2010 | 11.10 | 11.13 | 11.10 | 11.13 | 6,138 | +0.03(+0.27%) |
Mar 03, 2010 | 11.02 | 11.12 | 11.02 | 11.10 | 3,935 | +0.08(+0.73%) |
Mar 02, 2010 | 11.06 | 11.10 | 11.01 | 11.02 | 5,435 | -0.04(-0.36%) |