Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2010 | 12.39 | 12.42 | 12.18 | 12.19 | 35,793 | -0.20(-1.61%) |
Apr 29, 2010 | 12.23 | 12.39 | 12.23 | 12.39 | 7,100 | +0.16(+1.31%) |
Apr 28, 2010 | 12.24 | 12.27 | 12.21 | 12.23 | 25,300 | +0.01(+0.08%) |
Apr 27, 2010 | 12.12 | 12.22 | 12.12 | 12.22 | 11,930 | +0.08(+0.63%) |
Apr 26, 2010 | 12.05 | 12.17 | 12.05 | 12.14 | 6,300 | +0.09(+0.77%) |
Apr 23, 2010 | 12.11 | 12.14 | 12.05 | 12.05 | 10,866 | -0.10(-0.82%) |
Apr 22, 2010 | 12.07 | 12.15 | 12.04 | 12.15 | 6,504 | +0.15(+1.25%) |
Apr 21, 2010 | 11.94 | 12.06 | 11.94 | 12.00 | 17,634 | -0.03(-0.23%) |
Apr 20, 2010 | 12.16 | 12.23 | 11.99 | 12.03 | 37,268 | -0.12(-1.00%) |
Apr 19, 2010 | 12.15 | 12.15 | 12.15 | 12.15 | 700 | +0.05(+0.41%) |
Apr 16, 2010 | 12.34 | 12.34 | 12.03 | 12.10 | 30,706 | -0.18(-1.47%) |
Apr 15, 2010 | 12.19 | 12.48 | 12.15 | 12.28 | 19,846 | +0.07(+0.57%) |
Apr 14, 2010 | 12.16 | 12.23 | 12.16 | 12.21 | 3,279 | -0.04(-0.33%) |
Apr 13, 2010 | 12.30 | 12.30 | 12.11 | 12.25 | 3,800 | +0.12(+0.97%) |
Apr 12, 2010 | 12.24 | 12.24 | 12.13 | 12.13 | 2,860 | +0.07(+0.60%) |
Apr 09, 2010 | 12.10 | 12.17 | 12.06 | 12.06 | 2,130 | +0.00(+0.00%) |
Apr 08, 2010 | 12.15 | 12.15 | 12.05 | 12.06 | 3,524 | -0.06(-0.50%) |
Apr 07, 2010 | 12.12 | 12.13 | 12.12 | 12.12 | 2,937 | -0.05(-0.41%) |
Apr 06, 2010 | 12.30 | 12.30 | 12.00 | 12.17 | 6,124 | +0.06(+0.49%) |
Apr 05, 2010 | 12.24 | 12.24 | 12.07 | 12.11 | 1,624 | -0.04(-0.33%) |
Apr 01, 2010 | 12.16 | 12.15 | 12.15 | 12.15 | 3,400 | -0.01(-0.08%) |
Mar 31, 2010 | 12.17 | 12.30 | 12.10 | 12.16 | 9,204 | -0.02(-0.14%) |
Mar 30, 2010 | 12.17 | 12.22 | 12.10 | 12.18 | 18,367 | +0.04(+0.30%) |
Mar 29, 2010 | 11.89 | 12.17 | 11.89 | 12.14 | 3,800 | +0.11(+0.91%) |
Mar 26, 2010 | 11.97 | 12.15 | 11.85 | 12.03 | 20,683 | -0.02(-0.17%) |
Mar 25, 2010 | 12.04 | 12.14 | 12.04 | 12.05 | 4,083 | -0.05(-0.41%) |
Mar 24, 2010 | 12.04 | 12.12 | 12.04 | 12.10 | 16,132 | +0.09(+0.75%) |
Mar 23, 2010 | 11.94 | 12.01 | 11.90 | 12.01 | 6,157 | +0.11(+0.92%) |
Mar 22, 2010 | 11.76 | 11.95 | 11.76 | 11.90 | 6,050 | +0.00(+0.00%) |
Mar 19, 2010 | 11.57 | 11.92 | 11.57 | 11.90 | 22,955 | -0.03(-0.22%) |
Mar 18, 2010 | 11.85 | 11.97 | 11.84 | 11.93 | 11,974 | +0.10(+0.81%) |
Mar 17, 2010 | 11.82 | 11.91 | 11.76 | 11.83 | 10,625 | -0.12(-1.00%) |
Mar 16, 2010 | 11.99 | 11.99 | 11.91 | 11.95 | 5,425 | -0.04(-0.32%) |
Mar 15, 2010 | 11.90 | 11.99 | 11.90 | 11.99 | 17,489 | +0.02(+0.15%) |
Mar 12, 2010 | 12.20 | 12.20 | 11.97 | 11.97 | 13,463 | -0.27(-2.21%) |
Mar 11, 2010 | 12.10 | 12.24 | 12.05 | 12.24 | 8,806 | +0.19(+1.58%) |
Mar 10, 2010 | 11.86 | 12.05 | 11.86 | 12.05 | 2,939 | +0.19(+1.60%) |
Mar 09, 2010 | 11.80 | 11.95 | 11.80 | 11.86 | 10,962 | +0.06(+0.51%) |
Mar 08, 2010 | 11.90 | 11.90 | 11.79 | 11.80 | 22,474 | -0.13(-1.09%) |
Mar 05, 2010 | 11.80 | 11.96 | 11.80 | 11.93 | 8,877 | +0.08(+0.68%) |
Mar 04, 2010 | 11.89 | 11.89 | 11.85 | 11.85 | 4,776 | +0.00(+0.00%) |
Mar 03, 2010 | 11.92 | 11.96 | 11.85 | 11.85 | 9,682 | -0.11(-0.92%) |
Mar 02, 2010 | 12.01 | 12.01 | 11.92 | 11.96 | 5,343 | -0.05(-0.42%) |
Mar 01, 2010 | 12.01 | 12.06 | 11.99 | 12.01 | 3,245 | -0.01(-0.08%) |
Feb 26, 2010 | 11.98 | 12.09 | 11.98 | 12.02 | 7,282 | +0.05(+0.44%) |
Feb 25, 2010 | 11.83 | 11.97 | 11.83 | 11.97 | 4,900 | +0.12(+0.99%) |
Feb 24, 2010 | 11.74 | 11.85 | 11.74 | 11.85 | 2,460 | +0.00(+0.00%) |
Feb 23, 2010 | 11.90 | 11.90 | 11.80 | 11.85 | 5,000 | +0.08(+0.68%) |
Feb 22, 2010 | 11.80 | 11.86 | 11.77 | 11.77 | 6,821 | -0.17(-1.42%) |
Feb 19, 2010 | 11.91 | 12.05 | 11.91 | 11.94 | 10,863 | -0.06(-0.50%) |
Feb 18, 2010 | 12.30 | 12.30 | 11.90 | 12.00 | 12,350 | -0.30(-2.44%) |
Feb 17, 2010 | 12.40 | 12.40 | 12.12 | 12.30 | 14,626 | -0.18(-1.44%) |
Feb 16, 2010 | 12.23 | 12.48 | 12.23 | 12.48 | 18,246 | +0.13(+1.05%) |
Feb 12, 2010 | 12.24 | 12.35 | 12.35 | 12.35 | 9,500 | +0.11(+0.90%) |
Feb 11, 2010 | 12.34 | 12.34 | 12.24 | 12.24 | 6,454 | +0.01(+0.08%) |
Feb 10, 2010 | 12.32 | 12.32 | 12.23 | 12.23 | 600 | -0.09(-0.73%) |
Feb 09, 2010 | 12.20 | 12.32 | 12.17 | 12.32 | 3,404 | +0.21(+1.69%) |
Feb 08, 2010 | 12.03 | 12.12 | 12.03 | 12.11 | 6,533 | +0.08(+0.71%) |
Feb 05, 2010 | 12.16 | 12.16 | 11.91 | 12.03 | 26,616 | +0.02(+0.17%) |
Feb 04, 2010 | 12.11 | 12.15 | 12.00 | 12.01 | 18,659 | +0.01(+0.08%) |
Feb 03, 2010 | 12.19 | 12.20 | 12.00 | 12.00 | 8,250 | -0.19(-1.56%) |
Feb 02, 2010 | 12.15 | 12.20 | 12.04 | 12.19 | 6,759 | +0.05(+0.43%) |