Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 30, 2012 | 10.32 | 10.34 | 10.31 | 10.34 | 27,924 | -0.02(-0.18%) |
Mar 29, 2012 | 10.36 | 10.36 | 10.30 | 10.36 | 47,530 | -0.01(-0.06%) |
Mar 28, 2012 | 10.32 | 10.37 | 10.26 | 10.36 | 85,009 | +0.04(+0.42%) |
Mar 27, 2012 | 10.19 | 10.32 | 10.19 | 10.32 | 37,340 | +0.13(+1.28%) |
Mar 26, 2012 | 10.14 | 10.32 | 10.13 | 10.19 | 90,496 | +0.04(+0.43%) |
Mar 23, 2012 | 10.07 | 10.17 | 10.03 | 10.14 | 50,996 | +0.13(+1.31%) |
Mar 22, 2012 | 10.07 | 10.07 | 10.01 | 10.01 | 54,719 | -0.02(-0.25%) |
Mar 21, 2012 | 9.982 | 10.24 | 9.982 | 10.04 | 48,198 | +0.02(+0.23%) |
Mar 20, 2012 | 9.940 | 10.03 | 9.940 | 10.01 | 30,574 | +0.07(+0.68%) |
Mar 19, 2012 | 9.897 | 10.03 | 9.897 | 9.947 | 36,666 | +0.03(+0.31%) |
Mar 16, 2012 | 10.03 | 10.12 | 9.898 | 9.916 | 42,748 | -0.18(-1.78%) |
Mar 15, 2012 | 10.03 | 10.10 | 10.03 | 10.10 | 27,960 | +0.04(+0.37%) |
Mar 14, 2012 | 10.11 | 10.14 | 10.06 | 10.06 | 18,429 | -0.05(-0.49%) |
Mar 13, 2012 | 10.07 | 10.18 | 10.05 | 10.11 | 15,350 | -0.03(-0.31%) |
Mar 12, 2012 | 10.18 | 10.18 | 10.09 | 10.14 | 9,211 | +0.00(+0.00%) |
Mar 09, 2012 | 10.06 | 10.14 | 10.04 | 10.14 | 16,517 | +0.09(+0.86%) |
Mar 08, 2012 | 10.11 | 10.14 | 10.05 | 10.05 | 34,005 | -0.03(-0.31%) |
Mar 07, 2012 | 10.05 | 10.10 | 9.972 | 10.08 | 37,219 | +0.09(+0.86%) |
Mar 06, 2012 | 10.01 | 10.09 | 9.922 | 9.997 | 24,745 | -0.02(-0.18%) |
Mar 05, 2012 | 10.09 | 10.09 | 10.01 | 10.01 | 9,041 | -0.07(-0.74%) |
Mar 02, 2012 | 10.08 | 10.09 | 10.02 | 10.09 | 12,639 | +0.07(+0.74%) |
Mar 01, 2012 | 10.05 | 10.09 | 10.00 | 10.01 | 13,141 | +0.01(+0.12%) |
Feb 29, 2012 | 10.03 | 10.07 | 10.00 | 10.00 | 10,268 | -0.06(-0.55%) |
Feb 28, 2012 | 10.03 | 10.06 | 10.03 | 10.06 | 8,035 | +0.03(+0.28%) |
Feb 27, 2012 | 10.05 | 10.09 | 10.03 | 10.03 | 16,990 | -0.03(-0.34%) |
Feb 24, 2012 | 10.19 | 10.19 | 10.06 | 10.06 | 30,868 | -0.07(-0.73%) |
Feb 23, 2012 | 10.14 | 10.22 | 10.12 | 10.14 | 11,678 | +0.05(+0.49%) |
Feb 22, 2012 | 10.22 | 10.23 | 10.05 | 10.09 | 132,305 | -0.14(-1.33%) |
Feb 21, 2012 | 10.21 | 10.24 | 10.16 | 10.23 | 107,369 | +0.06(+0.61%) |
Feb 17, 2012 | 10.11 | 10.17 | 10.00 | 10.16 | 48,754 | +0.09(+0.86%) |
Feb 16, 2012 | 9.990 | 10.09 | 9.984 | 10.08 | 124,121 | +0.07(+0.68%) |
Feb 15, 2012 | 10.03 | 10.09 | 9.984 | 10.01 | 55,666 | +0.02(+0.22%) |
Feb 14, 2012 | 10.01 | 10.07 | 9.894 | 9.987 | 42,546 | -0.10(-1.04%) |
Feb 13, 2012 | 9.981 | 10.09 | 9.968 | 10.09 | 52,169 | +0.09(+0.93%) |
Feb 10, 2012 | 9.851 | 9.999 | 9.851 | 9.999 | 23,407 | +0.10(+1.00%) |
Feb 09, 2012 | 9.925 | 9.925 | 9.851 | 9.901 | 19,305 | +0.06(+0.56%) |
Feb 08, 2012 | 9.839 | 9.950 | 9.839 | 9.845 | 36,998 | -0.04(-0.44%) |
Feb 07, 2012 | 9.956 | 9.956 | 9.814 | 9.888 | 50,027 | +0.02(+0.19%) |
Feb 06, 2012 | 9.771 | 9.907 | 9.765 | 9.870 | 91,500 | +0.03(+0.31%) |
Feb 03, 2012 | 9.839 | 9.839 | 9.808 | 9.839 | 41,341 | +0.01(+0.06%) |
Feb 02, 2012 | 9.839 | 9.839 | 9.777 | 9.833 | 65,969 | +0.01(+0.06%) |
Feb 01, 2012 | 9.845 | 9.845 | 9.672 | 9.827 | 30,139 | -0.02(-0.19%) |
Jan 31, 2012 | 9.635 | 9.845 | 9.623 | 9.845 | 155,789 | +0.16(+1.66%) |
Jan 30, 2012 | 9.586 | 9.697 | 9.530 | 9.685 | 49,340 | +0.07(+0.71%) |
Jan 27, 2012 | 9.592 | 9.648 | 9.524 | 9.617 | 92,643 | +0.06(+0.58%) |
Jan 26, 2012 | 9.487 | 9.574 | 9.475 | 9.561 | 58,157 | +0.15(+1.64%) |
Jan 25, 2012 | 9.413 | 9.493 | 9.382 | 9.407 | 75,343 | +0.03(+0.33%) |
Jan 24, 2012 | 9.358 | 9.463 | 9.358 | 9.376 | 56,525 | -0.03(-0.33%) |
Jan 23, 2012 | 9.376 | 9.426 | 9.352 | 9.407 | 26,279 | +0.01(+0.13%) |
Jan 20, 2012 | 9.284 | 9.395 | 9.284 | 9.395 | 24,944 | +0.08(+0.86%) |
Jan 19, 2012 | 9.253 | 9.385 | 9.253 | 9.315 | 44,144 | +0.02(+0.27%) |
Jan 18, 2012 | 9.222 | 9.290 | 9.222 | 9.290 | 24,422 | +0.06(+0.70%) |
Jan 17, 2012 | 9.213 | 9.268 | 9.213 | 9.225 | 32,346 | +0.01(+0.13%) |
Jan 13, 2012 | 9.201 | 9.280 | 9.201 | 9.213 | 24,433 | -0.01(-0.07%) |
Jan 12, 2012 | 9.219 | 9.274 | 9.219 | 9.219 | 27,258 | -0.02(-0.27%) |
Jan 11, 2012 | 9.250 | 9.280 | 9.244 | 9.244 | 14,803 | -0.02(-0.23%) |
Jan 10, 2012 | 9.194 | 9.274 | 9.194 | 9.264 | 18,775 | +0.05(+0.56%) |
Jan 09, 2012 | 9.188 | 9.280 | 9.188 | 9.213 | 30,464 | +0.02(+0.20%) |
Jan 06, 2012 | 9.182 | 9.250 | 9.170 | 9.194 | 35,108 | -0.02(-0.20%) |
Jan 05, 2012 | 9.170 | 9.280 | 9.164 | 9.213 | 58,763 | +0.04(+0.40%) |