Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2010 | 12.84 | 12.92 | 12.84 | 12.86 | 4,000 | -0.07(-0.54%) |
Apr 29, 2010 | 12.85 | 12.93 | 12.85 | 12.93 | 21,100 | +0.18(+1.41%) |
Apr 28, 2010 | 12.67 | 12.76 | 12.62 | 12.75 | 15,958 | +0.09(+0.74%) |
Apr 27, 2010 | 12.51 | 12.70 | 12.50 | 12.66 | 13,790 | +0.19(+1.49%) |
Apr 26, 2010 | 12.47 | 12.55 | 12.47 | 12.47 | 10,882 | -0.00(-0.00%) |
Apr 23, 2010 | 12.54 | 12.57 | 12.47 | 12.47 | 11,551 | -0.02(-0.14%) |
Apr 22, 2010 | 12.49 | 12.52 | 12.47 | 12.49 | 10,850 | -0.03(-0.27%) |
Apr 21, 2010 | 12.58 | 12.58 | 12.44 | 12.52 | 6,138 | -0.01(-0.07%) |
Apr 20, 2010 | 12.55 | 12.55 | 12.43 | 12.53 | 11,713 | +0.10(+0.80%) |
Apr 19, 2010 | 12.53 | 12.53 | 12.43 | 12.43 | 7,914 | -0.06(-0.48%) |
Apr 16, 2010 | 12.48 | 12.49 | 12.40 | 12.49 | 8,711 | +0.04(+0.32%) |
Apr 15, 2010 | 12.44 | 12.52 | 12.35 | 12.45 | 13,558 | +0.02(+0.16%) |
Apr 14, 2010 | 12.44 | 12.44 | 12.33 | 12.43 | 6,167 | +0.09(+0.73%) |
Apr 13, 2010 | 12.40 | 12.40 | 12.25 | 12.34 | 25,895 | -0.02(-0.16%) |
Apr 12, 2010 | 12.33 | 12.38 | 12.30 | 12.36 | 2,610 | +0.11(+0.90%) |
Apr 09, 2010 | 12.16 | 12.40 | 12.16 | 12.25 | 24,332 | -0.04(-0.33%) |
Apr 08, 2010 | 12.29 | 12.29 | 12.22 | 12.29 | 10,266 | -0.01(-0.08%) |
Apr 07, 2010 | 12.32 | 12.35 | 12.25 | 12.30 | 7,145 | +0.02(+0.16%) |
Apr 06, 2010 | 12.33 | 12.45 | 12.28 | 12.28 | 27,717 | -0.10(-0.81%) |
Apr 05, 2010 | 12.34 | 12.49 | 12.33 | 12.38 | 29,401 | +0.08(+0.65%) |
Apr 01, 2010 | 12.28 | 12.30 | 12.30 | 12.30 | 13,900 | +0.02(+0.16%) |
Mar 31, 2010 | 12.35 | 12.39 | 12.25 | 12.28 | 12,245 | -0.05(-0.41%) |
Mar 30, 2010 | 12.40 | 12.40 | 12.19 | 12.33 | 14,177 | -0.01(-0.08%) |
Mar 29, 2010 | 12.35 | 12.37 | 12.30 | 12.34 | 4,225 | +0.08(+0.65%) |
Mar 26, 2010 | 12.30 | 12.40 | 12.25 | 12.26 | 7,511 | -0.04(-0.33%) |
Mar 25, 2010 | 12.30 | 12.39 | 12.30 | 12.30 | 10,898 | +0.00(+0.00%) |
Mar 24, 2010 | 12.46 | 12.46 | 12.27 | 12.30 | 9,800 | -0.10(-0.81%) |
Mar 23, 2010 | 12.36 | 12.44 | 12.21 | 12.40 | 23,984 | +0.11(+0.90%) |
Mar 22, 2010 | 12.19 | 12.31 | 12.19 | 12.29 | 25,658 | +0.04(+0.33%) |
Mar 19, 2010 | 12.24 | 12.25 | 12.20 | 12.25 | 7,800 | +0.00(+0.00%) |
Mar 18, 2010 | 12.24 | 12.29 | 12.19 | 12.25 | 35,179 | +0.10(+0.82%) |
Mar 17, 2010 | 12.29 | 12.29 | 12.15 | 12.15 | 12,988 | -0.08(-0.65%) |
Mar 16, 2010 | 12.33 | 12.39 | 12.17 | 12.23 | 18,962 | -0.11(-0.89%) |
Mar 15, 2010 | 12.34 | 12.34 | 12.34 | 12.34 | 14,414 | +0.01(+0.08%) |
Mar 12, 2010 | 12.34 | 12.35 | 12.33 | 12.33 | 5,772 | -0.07(-0.56%) |
Mar 11, 2010 | 12.44 | 12.44 | 12.30 | 12.40 | 13,265 | +0.06(+0.49%) |
Mar 10, 2010 | 12.40 | 12.44 | 12.34 | 12.34 | 12,762 | -0.06(-0.48%) |
Mar 09, 2010 | 12.27 | 12.40 | 12.27 | 12.40 | 10,948 | +0.15(+1.22%) |
Mar 08, 2010 | 12.56 | 12.56 | 12.15 | 12.25 | 45,608 | -0.21(-1.69%) |
Mar 05, 2010 | 12.44 | 12.54 | 12.44 | 12.46 | 13,434 | -0.01(-0.08%) |
Mar 04, 2010 | 12.44 | 12.53 | 12.39 | 12.47 | 24,978 | -0.07(-0.56%) |
Mar 03, 2010 | 12.46 | 12.60 | 12.44 | 12.54 | 13,162 | +0.04(+0.32%) |
Mar 02, 2010 | 12.70 | 12.70 | 12.44 | 12.50 | 11,864 | -0.02(-0.16%) |
Mar 01, 2010 | 12.61 | 12.61 | 12.44 | 12.52 | 8,750 | +0.08(+0.64%) |
Feb 26, 2010 | 12.45 | 12.55 | 12.41 | 12.44 | 6,574 | -0.06(-0.48%) |
Feb 25, 2010 | 12.44 | 12.80 | 12.38 | 12.50 | 13,872 | +0.09(+0.73%) |
Feb 24, 2010 | 12.24 | 12.52 | 12.24 | 12.41 | 9,044 | +0.12(+1.02%) |
Feb 23, 2010 | 12.25 | 12.29 | 12.23 | 12.29 | 8,670 | -0.03(-0.20%) |
Feb 22, 2010 | 12.25 | 12.39 | 12.25 | 12.31 | 3,799 | +0.01(+0.08%) |
Feb 19, 2010 | 12.26 | 12.45 | 12.26 | 12.30 | 12,034 | -0.15(-1.20%) |
Feb 18, 2010 | 12.72 | 12.72 | 12.41 | 12.45 | 6,959 | -0.05(-0.40%) |
Feb 17, 2010 | 12.89 | 12.89 | 12.44 | 12.50 | 10,760 | -0.20(-1.57%) |
Feb 16, 2010 | 12.82 | 12.82 | 12.61 | 12.70 | 5,202 | -0.13(-1.01%) |
Feb 12, 2010 | 12.63 | 12.83 | 12.83 | 12.83 | 7,000 | +0.04(+0.31%) |
Feb 11, 2010 | 12.62 | 12.80 | 12.60 | 12.79 | 6,951 | +0.17(+1.35%) |
Feb 10, 2010 | 12.63 | 12.65 | 12.62 | 12.62 | 1,155 | -0.07(-0.55%) |
Feb 09, 2010 | 12.59 | 12.69 | 12.45 | 12.69 | 6,500 | +0.21(+1.68%) |
Feb 08, 2010 | 12.39 | 12.50 | 12.39 | 12.48 | 7,438 | +0.00(+0.00%) |
Feb 05, 2010 | 12.27 | 12.50 | 12.23 | 12.48 | 8,463 | +0.24(+1.95%) |
Feb 04, 2010 | 12.43 | 12.44 | 12.23 | 12.24 | 14,300 | -0.13(-1.04%) |
Feb 03, 2010 | 12.50 | 12.70 | 12.37 | 12.37 | 14,526 | -0.18(-1.43%) |
Feb 02, 2010 | 12.59 | 12.59 | 12.51 | 12.55 | 2,985 | +0.03(+0.27%) |