Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2010 | 12.16 | 12.20 | 12.10 | 12.12 | 5,600 | -0.03(-0.26%) |
Jun 29, 2010 | 12.18 | 12.18 | 12.00 | 12.15 | 10,364 | -0.03(-0.25%) |
Jun 25, 2010 | 12.18 | 12.18 | 12.16 | 12.18 | 3,186 | -0.01(-0.08%) |
Jun 24, 2010 | 12.20 | 12.21 | 12.16 | 12.19 | 8,000 | -0.01(-0.08%) |
Jun 23, 2010 | 12.25 | 12.25 | 12.18 | 12.20 | 12,697 | -0.05(-0.41%) |
Jun 22, 2010 | 12.26 | 12.26 | 12.25 | 12.25 | 1,500 | -0.01(-0.08%) |
Jun 21, 2010 | 12.18 | 12.26 | 12.12 | 12.26 | 9,076 | +0.08(+0.66%) |
Jun 18, 2010 | 12.18 | 12.20 | 12.15 | 12.18 | 1,400 | -0.02(-0.16%) |
Jun 17, 2010 | 12.13 | 12.20 | 12.13 | 12.20 | 12,290 | +0.12(+0.99%) |
Jun 16, 2010 | 12.06 | 12.15 | 12.06 | 12.08 | 5,124 | +0.11(+0.92%) |
Jun 15, 2010 | 11.90 | 12.04 | 11.90 | 11.97 | 9,821 | -0.00(-0.04%) |
Jun 14, 2010 | 12.02 | 12.05 | 11.90 | 11.97 | 10,596 | -0.01(-0.04%) |
Jun 11, 2010 | 12.04 | 12.04 | 11.98 | 11.98 | 2,719 | -0.07(-0.62%) |
Jun 10, 2010 | 11.95 | 12.10 | 11.95 | 12.05 | 9,038 | +0.17(+1.47%) |
Jun 09, 2010 | 12.00 | 12.00 | 11.88 | 11.88 | 5,255 | -0.04(-0.34%) |
Jun 08, 2010 | 12.00 | 12.00 | 11.90 | 11.92 | 3,419 | -0.08(-0.67%) |
Jun 07, 2010 | 12.02 | 12.02 | 11.84 | 12.00 | 8,006 | -0.04(-0.33%) |
Jun 04, 2010 | 12.04 | 12.04 | 11.96 | 12.04 | 12,812 | +0.05(+0.42%) |
Jun 03, 2010 | 11.90 | 11.99 | 11.90 | 11.99 | 3,500 | +0.09(+0.76%) |
Jun 02, 2010 | 11.96 | 11.96 | 11.72 | 11.90 | 6,051 | -0.02(-0.17%) |
Jun 01, 2010 | 12.02 | 12.02 | 11.85 | 11.92 | 9,027 | +0.06(+0.51%) |
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%) |