Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2010 | 11.90 | 12.00 | 11.90 | 12.00 | 4,400 | +0.15(+1.27%) |
May 28, 2010 | 11.85 | 11.87 | 11.85 | 11.85 | 700 | +0.00(+0.00%) |
May 27, 2010 | 11.85 | 11.90 | 11.75 | 11.85 | 2,635 | +0.44(+3.86%) |
May 26, 2010 | 11.85 | 11.85 | 11.41 | 11.41 | 5,525 | -0.44(-3.71%) |
May 25, 2010 | 11.85 | 11.85 | 11.85 | 11.85 | 4,130 | +0.00(+0.00%) |
May 21, 2010 | 11.85 | 11.85 | 11.85 | 11.85 | 5,400 | +0.30(+2.60%) |
May 20, 2010 | 11.60 | 11.60 | 11.55 | 11.55 | 3,000 | -0.20(-1.70%) |
May 19, 2010 | 11.75 | 11.75 | 11.75 | 11.75 | 2,500 | -0.10(-0.84%) |
May 18, 2010 | 11.85 | 11.85 | 11.85 | 0 | +0.00(+0.00%) | |
May 17, 2010 | 11.85 | 11.85 | 11.85 | 11.85 | 15,700 | +0.05(+0.42%) |
May 14, 2010 | 11.80 | 11.80 | 11.80 | 11.80 | 500 | +0.00(+0.00%) |
May 13, 2010 | 11.75 | 11.80 | 11.75 | 11.80 | 2,800 | -0.05(-0.42%) |
May 12, 2010 | 11.85 | 11.85 | 11.85 | 11.85 | 2,300 | +0.00(+0.00%) |
May 11, 2010 | 11.75 | 11.85 | 11.80 | 11.85 | 7,939 | +0.15(+1.28%) |
May 10, 2010 | 11.70 | 11.70 | 11.70 | 0 | +0.00(+0.00%) | |
May 07, 2010 | 11.60 | 11.70 | 11.60 | 11.70 | 4,066 | -0.15(-1.27%) |
May 06, 2010 | 11.80 | 11.90 | 11.80 | 11.85 | 6,450 | +0.05(+0.42%) |
May 05, 2010 | 11.80 | 11.80 | 11.80 | 11.80 | 1,400 | +0.20(+1.72%) |
May 04, 2010 | 11.60 | 11.60 | 11.60 | 11.60 | 75 | +0.00(+0.00%) |
May 03, 2010 | 11.60 | 11.60 | 11.60 | 11.60 | 0 | +0.00(+0.00%) |
Apr 30, 2010 | 11.60 | 11.60 | 11.60 | 11.60 | 470 | +0.00(+0.00%) |
Apr 29, 2010 | 11.60 | 11.60 | 11.60 | 11.60 | 0 | +0.00(+0.00%) |
Apr 28, 2010 | 11.60 | 11.60 | 11.60 | 11.60 | 900 | -0.15(-1.28%) |
Apr 27, 2010 | 11.75 | 11.75 | 11.75 | 11.75 | 500 | +0.00(+0.00%) |
Apr 26, 2010 | 11.74 | 11.75 | 11.74 | 11.75 | 9,577 | +0.15(+1.29%) |
Apr 23, 2010 | 11.60 | 11.60 | 11.40 | 11.60 | 4,500 | +0.00(+0.00%) |
Apr 22, 2010 | 11.60 | 11.60 | 11.60 | 11.60 | 1,200 | +0.10(+0.87%) |
Apr 21, 2010 | 11.55 | 11.55 | 11.50 | 11.50 | 1,000 | -0.06(-0.52%) |
Apr 20, 2010 | 11.30 | 11.56 | 11.30 | 11.56 | 4,700 | +0.34(+3.03%) |
Apr 19, 2010 | 11.40 | 11.40 | 11.22 | 11.22 | 3,950 | -0.23(-2.01%) |
Apr 16, 2010 | 11.35 | 11.50 | 11.32 | 11.45 | 2,300 | -0.05(-0.43%) |
Apr 15, 2010 | 11.50 | 11.50 | 11.50 | 11.50 | 2,000 | -0.40(-3.36%) |
Apr 14, 2010 | 11.90 | 11.90 | 11.90 | 11.90 | 0 | +0.00(+0.00%) |
Apr 13, 2010 | 11.51 | 11.90 | 11.51 | 11.90 | 2,300 | +0.00(+0.00%) |
Apr 12, 2010 | 11.50 | 11.90 | 11.50 | 11.90 | 3,765 | +0.01(+0.08%) |
Apr 09, 2010 | 11.89 | 11.90 | 11.33 | 11.89 | 5,045 | +0.00(+0.00%) |
Apr 08, 2010 | 11.89 | 11.89 | 11.89 | 11.89 | 0 | +0.00(+0.00%) |
Apr 07, 2010 | 11.52 | 11.89 | 11.50 | 11.89 | 2,500 | -0.01(-0.08%) |
Apr 06, 2010 | 11.89 | 11.90 | 11.89 | 11.90 | 850 | +0.60(+5.31%) |
Apr 05, 2010 | 11.30 | 11.30 | 11.30 | 11.30 | 0 | +0.00(+0.00%) |
Apr 01, 2010 | 11.30 | 11.30 | 11.30 | 0 | -0.64(-5.36%) | |
Mar 31, 2010 | 11.94 | 11.94 | 11.94 | 11.94 | 2,700 | +0.44(+3.83%) |
Mar 30, 2010 | 11.20 | 11.50 | 11.17 | 11.50 | 4,866 | +0.34(+3.05%) |
Mar 29, 2010 | 11.85 | 11.85 | 11.16 | 11.16 | 4,665 | -0.54(-4.62%) |
Mar 26, 2010 | 11.95 | 11.95 | 11.30 | 11.70 | 3,350 | -0.10(-0.85%) |
Mar 25, 2010 | 11.75 | 12.10 | 11.75 | 11.80 | 4,510 | +0.05(+0.43%) |
Mar 24, 2010 | 11.90 | 11.90 | 11.45 | 11.75 | 19,450 | -0.09(-0.76%) |
Mar 23, 2010 | 11.84 | 11.88 | 11.84 | 11.84 | 10,075 | -0.26(-2.15%) |
Mar 22, 2010 | 12.10 | 12.10 | 12.10 | 12.10 | 800 | +0.10(+0.83%) |
Mar 19, 2010 | 12.00 | 12.00 | 12.00 | 12.00 | 1,235 | +0.00(+0.00%) |
Mar 18, 2010 | 11.90 | 12.00 | 11.81 | 12.00 | 4,966 | +0.10(+0.84%) |
Mar 17, 2010 | 12.00 | 12.00 | 11.90 | 11.90 | 1,850 | -0.10(-0.83%) |
Mar 16, 2010 | 12.00 | 12.00 | 12.00 | 12.00 | 0 | +0.00(+0.00%) |
Mar 15, 2010 | 12.00 | 12.00 | 12.00 | 12.00 | 852 | +0.00(+0.00%) |
Mar 12, 2010 | 12.00 | 12.00 | 12.00 | 12.00 | 1,948 | +0.00(+0.00%) |
Mar 11, 2010 | 12.00 | 12.00 | 12.00 | 12.00 | 200 | +0.00(+0.00%) |
Mar 10, 2010 | 12.00 | 12.00 | 12.00 | 12.00 | 800 | -0.25(-2.04%) |
Mar 09, 2010 | 11.76 | 12.25 | 11.69 | 12.25 | 7,105 | +0.36(+3.03%) |
Mar 08, 2010 | 11.90 | 11.90 | 11.89 | 11.89 | 1,500 | -0.21(-1.74%) |
Mar 05, 2010 | 12.10 | 12.10 | 12.10 | 12.10 | 1,650 | +0.10(+0.83%) |
Mar 04, 2010 | 12.00 | 12.00 | 12.00 | 12.00 | 100 | +0.00(+0.00%) |
Mar 03, 2010 | 12.00 | 12.00 | 12.00 | 0 | +0.00(+0.00%) | |
Mar 02, 2010 | 11.95 | 12.00 | 11.95 | 12.00 | 1,100 | +0.10(+0.84%) |