Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2010 | 13.41 | 13.53 | 13.39 | 13.41 | 6,742 | +0.18(+1.38%) |
May 27, 2010 | 13.21 | 13.30 | 13.21 | 13.23 | 3,361 | -0.04(-0.32%) |
May 26, 2010 | 13.40 | 13.40 | 13.21 | 13.27 | 11,227 | -0.13(-0.97%) |
May 25, 2010 | 13.24 | 13.40 | 13.24 | 13.40 | 1,831 | +0.20(+1.52%) |
May 24, 2010 | 13.32 | 13.33 | 13.20 | 13.20 | 3,650 | -0.05(-0.38%) |
May 21, 2010 | 13.40 | 13.40 | 13.25 | 13.25 | 3,217 | -0.14(-1.04%) |
May 20, 2010 | 13.39 | 13.39 | 13.39 | 13.39 | 1,600 | +0.06(+0.45%) |
May 19, 2010 | 13.40 | 13.43 | 13.33 | 13.33 | 8,949 | -0.02(-0.18%) |
May 18, 2010 | 13.53 | 13.53 | 13.20 | 13.35 | 11,258 | -0.06(-0.42%) |
May 17, 2010 | 13.43 | 13.43 | 13.40 | 13.41 | 8,584 | -0.06(-0.45%) |
May 14, 2010 | 13.47 | 13.47 | 13.42 | 13.47 | 3,900 | +0.05(+0.37%) |
May 13, 2010 | 13.43 | 13.43 | 13.41 | 13.42 | 2,300 | -0.01(-0.07%) |
May 12, 2010 | 13.43 | 13.43 | 13.41 | 13.43 | 4,468 | -0.01(-0.04%) |
May 11, 2010 | 13.36 | 13.47 | 13.34 | 13.44 | 6,300 | +0.06(+0.46%) |
May 10, 2010 | 13.45 | 13.45 | 13.37 | 13.37 | 4,906 | -0.01(-0.04%) |
May 07, 2010 | 13.49 | 13.49 | 13.04 | 13.38 | 3,851 | -0.01(-0.08%) |
May 06, 2010 | 13.40 | 13.45 | 13.25 | 13.39 | 18,940 | +0.04(+0.30%) |
May 05, 2010 | 13.40 | 13.45 | 13.35 | 13.35 | 8,305 | -0.07(-0.50%) |
May 04, 2010 | 13.50 | 13.50 | 13.36 | 13.42 | 2,978 | -0.03(-0.24%) |
May 03, 2010 | 13.47 | 13.47 | 13.35 | 13.45 | 10,193 | +0.11(+0.82%) |
Apr 30, 2010 | 13.60 | 13.60 | 13.33 | 13.34 | 5,099 | -0.02(-0.15%) |
Apr 29, 2010 | 13.31 | 13.36 | 13.31 | 13.36 | 700 | +0.06(+0.45%) |
Apr 28, 2010 | 13.28 | 13.32 | 13.28 | 13.30 | 5,775 | -0.02(-0.17%) |
Apr 27, 2010 | 13.44 | 13.44 | 13.25 | 13.32 | 2,702 | +0.01(+0.09%) |
Apr 26, 2010 | 13.40 | 13.40 | 13.31 | 13.31 | 2,900 | -0.03(-0.22%) |
Apr 23, 2010 | 13.36 | 13.36 | 13.30 | 13.34 | 3,434 | +0.03(+0.23%) |
Apr 22, 2010 | 13.32 | 13.32 | 13.31 | 13.31 | 876 | -0.01(-0.08%) |
Apr 21, 2010 | 13.26 | 13.32 | 13.26 | 13.32 | 800 | +0.02(+0.15%) |
Apr 20, 2010 | 13.61 | 13.61 | 13.20 | 13.30 | 5,500 | -0.09(-0.67%) |
Apr 19, 2010 | 13.30 | 13.39 | 13.30 | 13.39 | 1,724 | +0.08(+0.56%) |
Apr 16, 2010 | 13.32 | 13.35 | 13.24 | 13.31 | 14,200 | -0.03(-0.19%) |
Apr 15, 2010 | 13.21 | 13.40 | 13.21 | 13.34 | 1,507 | +0.08(+0.60%) |
Apr 14, 2010 | 13.26 | 13.26 | 13.15 | 13.26 | 6,734 | -0.07(-0.53%) |
Apr 13, 2010 | 13.40 | 13.40 | 13.33 | 13.33 | 800 | -0.07(-0.52%) |
Apr 12, 2010 | 13.22 | 13.40 | 13.22 | 13.40 | 9,000 | +0.20(+1.52%) |
Apr 09, 2010 | 13.30 | 13.30 | 13.20 | 13.20 | 2,288 | -0.06(-0.45%) |
Apr 08, 2010 | 13.18 | 13.26 | 13.15 | 13.26 | 12,110 | +0.08(+0.61%) |
Apr 07, 2010 | 13.22 | 13.22 | 13.18 | 13.18 | 1,700 | -0.12(-0.90%) |
Apr 06, 2010 | 13.28 | 13.30 | 13.25 | 13.30 | 6,412 | -0.02(-0.15%) |
Apr 05, 2010 | 13.29 | 13.32 | 13.29 | 13.32 | 3,500 | +0.04(+0.30%) |
Apr 01, 2010 | 13.38 | 13.28 | 13.28 | 13.28 | 13,000 | -0.11(-0.85%) |
Mar 30, 2010 | 13.39 | 13.39 | 13.39 | 13.39 | 0 | -0.01(-0.07%) |
Mar 29, 2010 | 13.34 | 13.46 | 13.29 | 13.40 | 10,828 | +0.09(+0.70%) |
Mar 26, 2010 | 13.68 | 13.68 | 13.31 | 13.31 | 9,513 | -0.07(-0.52%) |
Mar 25, 2010 | 13.34 | 13.43 | 13.34 | 13.38 | 3,608 | +0.03(+0.20%) |
Mar 24, 2010 | 13.42 | 13.43 | 13.33 | 13.35 | 5,824 | -0.08(-0.57%) |
Mar 23, 2010 | 13.48 | 13.48 | 13.36 | 13.43 | 1,900 | +0.11(+0.83%) |
Mar 22, 2010 | 13.40 | 13.41 | 13.27 | 13.32 | 2,300 | -0.08(-0.60%) |
Mar 19, 2010 | 13.26 | 13.40 | 13.25 | 13.40 | 4,852 | +0.12(+0.90%) |
Mar 18, 2010 | 13.35 | 13.36 | 13.27 | 13.28 | 7,630 | -0.07(-0.52%) |
Mar 17, 2010 | 13.49 | 13.49 | 13.35 | 13.35 | 3,699 | +0.00(+0.00%) |
Mar 16, 2010 | 13.29 | 13.44 | 13.29 | 13.35 | 14,859 | +0.06(+0.45%) |
Mar 15, 2010 | 13.54 | 13.54 | 13.27 | 13.29 | 6,161 | -0.19(-1.41%) |
Mar 12, 2010 | 13.45 | 13.57 | 13.44 | 13.48 | 3,100 | -0.06(-0.44%) |
Mar 11, 2010 | 13.57 | 13.64 | 13.50 | 13.54 | 5,989 | -0.01(-0.07%) |
Mar 10, 2010 | 13.47 | 13.57 | 13.47 | 13.55 | 2,922 | -0.09(-0.66%) |
Mar 09, 2010 | 13.55 | 13.64 | 13.55 | 13.64 | 1,215 | +0.17(+1.26%) |
Mar 08, 2010 | 13.59 | 13.59 | 13.45 | 13.47 | 5,771 | -0.20(-1.46%) |
Mar 05, 2010 | 13.67 | 13.67 | 13.66 | 13.67 | 2,497 | +0.05(+0.37%) |
Mar 04, 2010 | 13.62 | 13.62 | 13.50 | 13.62 | 1,767 | +0.12(+0.89%) |
Mar 03, 2010 | 13.61 | 13.61 | 13.50 | 13.50 | 7,264 | -0.13(-0.95%) |
Mar 02, 2010 | 13.78 | 13.89 | 13.61 | 13.63 | 6,472 | -0.12(-0.84%) |