Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 30, 2012 | 10.65 | 10.67 | 10.62 | 10.63 | 133,117 | +0.02(+0.19%) |
Mar 29, 2012 | 10.60 | 10.62 | 10.52 | 10.61 | 175,596 | -0.04(-0.34%) |
Mar 28, 2012 | 10.73 | 10.76 | 10.59 | 10.65 | 213,724 | -0.08(-0.73%) |
Mar 27, 2012 | 10.77 | 10.81 | 10.72 | 10.73 | 91,856 | -0.04(-0.34%) |
Mar 26, 2012 | 10.62 | 10.76 | 10.62 | 10.76 | 147,551 | +0.21(+2.01%) |
Mar 23, 2012 | 10.56 | 10.56 | 10.51 | 10.55 | 62,466 | +0.01(+0.10%) |
Mar 22, 2012 | 10.48 | 10.55 | 10.46 | 10.54 | 285,331 | -0.06(-0.58%) |
Mar 21, 2012 | 10.62 | 10.62 | 10.56 | 10.60 | 145,848 | -0.00(-0.02%) |
Mar 20, 2012 | 10.58 | 10.63 | 10.55 | 10.60 | 294,563 | -0.04(-0.37%) |
Mar 19, 2012 | 10.62 | 10.67 | 10.58 | 10.64 | 300,290 | +0.01(+0.10%) |
Mar 16, 2012 | 10.63 | 10.64 | 10.59 | 10.63 | 543,324 | +0.03(+0.25%) |
Mar 15, 2012 | 10.49 | 10.61 | 10.45 | 10.60 | 421,392 | +0.12(+1.15%) |
Mar 14, 2012 | 10.46 | 10.52 | 10.45 | 10.48 | 255,432 | +0.01(+0.11%) |
Mar 13, 2012 | 10.32 | 10.47 | 10.32 | 10.47 | 79,832 | +0.23(+2.23%) |
Mar 12, 2012 | 10.31 | 10.34 | 10.24 | 10.24 | 164,657 | -0.03(-0.27%) |
Mar 09, 2012 | 10.19 | 10.32 | 10.19 | 10.27 | 47,635 | +0.09(+0.86%) |
Mar 08, 2012 | 10.11 | 10.20 | 10.06 | 10.18 | 77,744 | +0.14(+1.39%) |
Mar 07, 2012 | 10.00 | 10.05 | 9.996 | 10.04 | 145,337 | +0.09(+0.94%) |
Mar 06, 2012 | 10.04 | 10.04 | 9.937 | 9.949 | 594,356 | -0.19(-1.90%) |
Mar 05, 2012 | 10.19 | 10.19 | 10.11 | 10.14 | 70,791 | -0.06(-0.60%) |
Mar 02, 2012 | 10.24 | 10.27 | 10.19 | 10.20 | 363,082 | -0.05(-0.46%) |
Mar 01, 2012 | 10.27 | 10.28 | 10.21 | 10.25 | 84,837 | +0.01(+0.11%) |
Feb 29, 2012 | 10.42 | 10.42 | 10.24 | 10.24 | 368,337 | -0.16(-1.52%) |
Feb 28, 2012 | 10.39 | 10.44 | 10.35 | 10.40 | 92,965 | +0.02(+0.23%) |
Feb 27, 2012 | 10.31 | 10.40 | 10.24 | 10.37 | 279,176 | -0.01(-0.06%) |
Feb 24, 2012 | 10.25 | 10.38 | 10.24 | 10.38 | 145,478 | +0.15(+1.50%) |
Feb 23, 2012 | 10.17 | 10.25 | 10.14 | 10.23 | 82,660 | +0.02(+0.22%) |
Feb 22, 2012 | 10.22 | 10.24 | 10.11 | 10.20 | 274,631 | -0.03(-0.28%) |
Feb 21, 2012 | 10.36 | 10.36 | 10.19 | 10.23 | 5,322,513 | -0.12(-1.15%) |
Feb 17, 2012 | 10.42 | 10.42 | 10.33 | 10.35 | 1,186,120 | -0.06(-0.59%) |
Feb 16, 2012 | 10.30 | 10.41 | 10.27 | 10.41 | 151,639 | +0.12(+1.20%) |
Feb 15, 2012 | 10.36 | 10.38 | 10.27 | 10.29 | 128,948 | -0.04(-0.41%) |
Feb 14, 2012 | 10.29 | 10.33 | 10.27 | 10.33 | 114,449 | +0.02(+0.17%) |
Feb 13, 2012 | 10.25 | 10.34 | 10.25 | 10.31 | 70,370 | +0.11(+1.12%) |
Feb 10, 2012 | 10.18 | 10.21 | 10.12 | 10.20 | 605,101 | -0.05(-0.49%) |
Feb 09, 2012 | 10.34 | 10.34 | 10.22 | 10.25 | 149,679 | -0.05(-0.52%) |
Feb 08, 2012 | 10.32 | 10.33 | 10.25 | 10.30 | 88,087 | -0.03(-0.29%) |
Feb 07, 2012 | 10.33 | 10.35 | 10.26 | 10.33 | 146,059 | -0.03(-0.26%) |
Feb 06, 2012 | 10.29 | 10.36 | 10.29 | 10.36 | 134,764 | +0.03(+0.27%) |
Feb 03, 2012 | 10.27 | 10.36 | 10.27 | 10.33 | 293,088 | +0.15(+1.45%) |
Feb 02, 2012 | 10.14 | 10.21 | 10.12 | 10.18 | 189,991 | +0.03(+0.32%) |
Feb 01, 2012 | 10.01 | 10.17 | 10.01 | 10.15 | 707,471 | +0.16(+1.62%) |
Jan 31, 2012 | 10.01 | 10.08 | 9.977 | 9.990 | 1,070,892 | +0.01(+0.09%) |
Jan 30, 2012 | 9.944 | 9.983 | 9.908 | 9.980 | 507,092 | -0.04(-0.41%) |
Jan 27, 2012 | 9.929 | 10.05 | 9.929 | 10.02 | 88,962 | +0.10(+1.06%) |
Jan 26, 2012 | 9.982 | 10.04 | 9.872 | 9.916 | 1,408,028 | -0.03(-0.33%) |
Jan 25, 2012 | 9.692 | 9.962 | 9.692 | 9.949 | 400,221 | +0.28(+2.90%) |
Jan 24, 2012 | 9.611 | 9.713 | 9.611 | 9.669 | 420,786 | +0.06(+0.60%) |
Jan 23, 2012 | 9.592 | 9.669 | 9.570 | 9.611 | 826,747 | -0.00(-0.03%) |
Jan 20, 2012 | 9.655 | 9.655 | 9.573 | 9.614 | 90,960 | -0.07(-0.68%) |
Jan 19, 2012 | 9.565 | 9.716 | 9.565 | 9.680 | 655,143 | +0.13(+1.33%) |
Jan 18, 2012 | 9.449 | 9.553 | 9.416 | 9.553 | 386,424 | +0.09(+0.96%) |
Jan 17, 2012 | 9.467 | 9.521 | 9.453 | 9.462 | 592,881 | +0.05(+0.55%) |
Jan 13, 2012 | 9.351 | 9.412 | 9.324 | 9.410 | 309,031 | -0.03(-0.27%) |
Jan 12, 2012 | 9.443 | 9.443 | 9.326 | 9.435 | 160,411 | +0.00(+0.03%) |
Jan 11, 2012 | 9.305 | 9.440 | 9.305 | 9.432 | 84,837 | +0.08(+0.89%) |
Jan 10, 2012 | 9.348 | 9.361 | 9.319 | 9.349 | 296,466 | +0.07(+0.74%) |
Jan 09, 2012 | 9.313 | 9.313 | 9.218 | 9.280 | 310,327 | -0.03(-0.30%) |
Jan 06, 2012 | 9.286 | 9.327 | 9.241 | 9.308 | 657,020 | +0.02(+0.24%) |
Jan 05, 2012 | 9.232 | 9.301 | 9.193 | 9.286 | 195,175 | +0.04(+0.39%) |