Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2010 | 12.90 | 12.93 | 12.83 | 12.90 | 5,355 | +0.10(+0.78%) |
May 27, 2010 | 13.00 | 13.00 | 12.72 | 12.80 | 5,875 | +0.01(+0.08%) |
May 26, 2010 | 12.63 | 12.87 | 12.63 | 12.79 | 8,365 | +0.04(+0.31%) |
May 25, 2010 | 12.81 | 12.81 | 12.68 | 12.75 | 5,350 | -0.05(-0.39%) |
May 24, 2010 | 12.74 | 12.81 | 12.64 | 12.80 | 10,529 | +0.05(+0.39%) |
May 21, 2010 | 12.50 | 12.75 | 12.47 | 12.75 | 9,187 | +0.25(+2.00%) |
May 20, 2010 | 12.72 | 12.72 | 12.50 | 12.50 | 12,131 | -0.25(-1.96%) |
May 19, 2010 | 12.74 | 12.75 | 12.71 | 12.75 | 3,846 | +0.03(+0.24%) |
May 18, 2010 | 12.91 | 12.94 | 12.64 | 12.72 | 9,842 | +0.02(+0.16%) |
May 17, 2010 | 12.70 | 12.77 | 12.58 | 12.70 | 9,875 | +0.02(+0.16%) |
May 14, 2010 | 12.68 | 12.74 | 12.54 | 12.68 | 10,289 | -0.02(-0.16%) |
May 13, 2010 | 12.71 | 12.76 | 12.61 | 12.70 | 9,400 | -0.08(-0.63%) |
May 12, 2010 | 12.85 | 12.85 | 12.60 | 12.78 | 24,071 | -0.07(-0.54%) |
May 11, 2010 | 12.75 | 12.85 | 12.75 | 12.85 | 8,700 | +0.19(+1.50%) |
May 10, 2010 | 12.85 | 12.85 | 12.63 | 12.66 | 8,908 | +0.21(+1.69%) |
May 07, 2010 | 12.78 | 12.78 | 12.36 | 12.45 | 10,126 | -0.04(-0.34%) |
May 06, 2010 | 12.96 | 12.99 | 12.49 | 12.49 | 6,322 | -0.41(-3.16%) |
May 05, 2010 | 12.99 | 12.99 | 12.80 | 12.90 | 7,218 | -0.10(-0.77%) |
May 04, 2010 | 12.92 | 13.00 | 12.92 | 13.00 | 6,400 | +0.08(+0.62%) |
May 03, 2010 | 13.01 | 13.01 | 12.91 | 12.92 | 6,210 | +0.06(+0.47%) |
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%) |