Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 30, 2012 | 11.20 | 11.20 | 11.12 | 11.17 | 174,160 | +0.02(+0.17%) |
Mar 29, 2012 | 11.15 | 11.15 | 11.06 | 11.15 | 134,641 | -0.08(-0.69%) |
Mar 28, 2012 | 11.19 | 11.25 | 11.14 | 11.23 | 87,907 | +0.03(+0.31%) |
Mar 27, 2012 | 11.24 | 11.25 | 11.19 | 11.19 | 89,917 | -0.04(-0.33%) |
Mar 26, 2012 | 11.13 | 11.23 | 11.13 | 11.23 | 89,389 | +0.19(+1.74%) |
Mar 23, 2012 | 10.95 | 11.05 | 10.93 | 11.04 | 586,364 | +0.06(+0.58%) |
Mar 22, 2012 | 10.97 | 11.04 | 10.95 | 10.97 | 161,034 | -0.12(-1.06%) |
Mar 21, 2012 | 11.22 | 11.22 | 11.09 | 11.09 | 419,464 | -0.11(-1.00%) |
Mar 20, 2012 | 11.12 | 11.22 | 11.11 | 11.20 | 99,685 | +0.02(+0.14%) |
Mar 19, 2012 | 11.16 | 11.24 | 11.16 | 11.19 | 522,133 | +0.02(+0.22%) |
Mar 16, 2012 | 11.26 | 11.28 | 11.16 | 11.16 | 149,107 | -0.10(-0.85%) |
Mar 15, 2012 | 11.11 | 11.27 | 11.09 | 11.26 | 271,135 | +0.11(+1.03%) |
Mar 14, 2012 | 11.18 | 11.19 | 11.11 | 11.14 | 93,446 | -0.05(-0.40%) |
Mar 13, 2012 | 10.98 | 11.19 | 10.96 | 11.19 | 1,758,249 | +0.26(+2.39%) |
Mar 12, 2012 | 10.91 | 10.95 | 10.89 | 10.93 | 438,187 | -0.00(-0.02%) |
Mar 09, 2012 | 10.85 | 10.94 | 10.84 | 10.93 | 87,062 | +0.10(+0.96%) |
Mar 08, 2012 | 10.84 | 10.85 | 10.74 | 10.83 | 153,732 | +0.05(+0.47%) |
Mar 07, 2012 | 10.74 | 10.78 | 10.68 | 10.78 | 223,005 | +0.06(+0.60%) |
Mar 06, 2012 | 10.81 | 10.82 | 10.70 | 10.71 | 210,763 | -0.24(-2.19%) |
Mar 05, 2012 | 10.84 | 10.96 | 10.82 | 10.95 | 375,924 | +0.08(+0.76%) |
Mar 02, 2012 | 10.94 | 10.94 | 10.84 | 10.87 | 106,184 | -0.06(-0.58%) |
Mar 01, 2012 | 10.92 | 10.99 | 10.90 | 10.93 | 293,595 | +0.07(+0.66%) |
Feb 29, 2012 | 10.92 | 10.97 | 10.86 | 10.86 | 376,720 | +0.00(+0.02%) |
Feb 28, 2012 | 10.90 | 10.90 | 10.83 | 10.86 | 395,230 | -0.05(-0.49%) |
Feb 27, 2012 | 10.86 | 10.95 | 10.80 | 10.91 | 101,563 | -0.01(-0.10%) |
Feb 24, 2012 | 10.98 | 10.98 | 10.92 | 10.92 | 270,014 | -0.03(-0.27%) |
Feb 23, 2012 | 10.90 | 10.96 | 10.89 | 10.95 | 88,900 | +0.08(+0.71%) |
Feb 22, 2012 | 10.97 | 10.99 | 10.86 | 10.88 | 965,572 | -0.13(-1.14%) |
Feb 21, 2012 | 10.96 | 11.02 | 10.94 | 11.00 | 121,018 | +0.05(+0.44%) |
Feb 17, 2012 | 10.94 | 10.97 | 10.92 | 10.95 | 95,389 | +0.05(+0.46%) |
Feb 16, 2012 | 10.77 | 10.92 | 10.77 | 10.90 | 180,618 | +0.13(+1.16%) |
Feb 15, 2012 | 10.85 | 10.87 | 10.77 | 10.78 | 124,803 | -0.02(-0.22%) |
Feb 14, 2012 | 10.80 | 10.80 | 10.72 | 10.80 | 111,292 | -0.05(-0.42%) |
Feb 13, 2012 | 10.86 | 10.86 | 10.80 | 10.85 | 51,389 | +0.07(+0.67%) |
Feb 10, 2012 | 10.74 | 10.77 | 10.71 | 10.77 | 172,771 | -0.08(-0.74%) |
Feb 09, 2012 | 10.89 | 10.92 | 10.78 | 10.85 | 103,487 | -0.01(-0.10%) |
Feb 08, 2012 | 10.86 | 10.91 | 10.82 | 10.86 | 214,337 | +0.03(+0.27%) |
Feb 07, 2012 | 10.74 | 10.86 | 10.72 | 10.84 | 599,677 | +0.06(+0.57%) |
Feb 06, 2012 | 10.80 | 10.80 | 10.71 | 10.77 | 86,399 | -0.04(-0.39%) |
Feb 03, 2012 | 10.77 | 10.82 | 10.73 | 10.82 | 372,620 | +0.19(+1.78%) |
Feb 02, 2012 | 10.62 | 10.66 | 10.60 | 10.63 | 588,184 | +0.05(+0.43%) |
Feb 01, 2012 | 10.42 | 10.61 | 10.42 | 10.58 | 1,380,100 | +0.23(+2.24%) |
Jan 31, 2012 | 10.39 | 10.43 | 10.31 | 10.35 | 314,974 | +0.03(+0.31%) |
Jan 30, 2012 | 10.27 | 10.35 | 10.23 | 10.32 | 395,031 | -0.06(-0.59%) |
Jan 27, 2012 | 10.32 | 10.41 | 10.30 | 10.38 | 391,333 | +0.00(+0.03%) |
Jan 26, 2012 | 10.50 | 10.50 | 10.33 | 10.38 | 1,354,520 | -0.06(-0.56%) |
Jan 25, 2012 | 10.39 | 10.44 | 10.34 | 10.44 | 420,000 | +0.01(+0.05%) |
Jan 24, 2012 | 10.38 | 10.45 | 10.34 | 10.43 | 1,263,924 | -0.04(-0.41%) |
Jan 23, 2012 | 10.48 | 10.54 | 10.43 | 10.47 | 729,438 | -0.01(-0.13%) |
Jan 20, 2012 | 10.36 | 10.49 | 10.36 | 10.49 | 72,997 | +0.10(+0.98%) |
Jan 19, 2012 | 10.34 | 10.52 | 10.33 | 10.38 | 97,373 | +0.10(+0.99%) |
Jan 18, 2012 | 10.16 | 10.28 | 10.10 | 10.28 | 106,206 | +0.11(+1.13%) |
Jan 17, 2012 | 10.28 | 10.30 | 10.14 | 10.17 | 169,129 | -0.02(-0.18%) |
Jan 13, 2012 | 10.13 | 10.20 | 10.05 | 10.19 | 233,133 | -0.07(-0.73%) |
Jan 12, 2012 | 10.27 | 10.30 | 10.20 | 10.26 | 27,174 | +0.03(+0.31%) |
Jan 11, 2012 | 10.11 | 10.24 | 10.11 | 10.23 | 52,390 | +0.05(+0.44%) |
Jan 10, 2012 | 10.13 | 10.19 | 10.09 | 10.18 | 258,972 | +0.18(+1.84%) |
Jan 09, 2012 | 10.03 | 10.03 | 9.958 | 10.00 | 270,426 | +0.02(+0.21%) |
Jan 06, 2012 | 10.04 | 10.06 | 9.953 | 9.979 | 166,369 | -0.04(-0.37%) |
Jan 05, 2012 | 9.870 | 10.03 | 9.779 | 10.02 | 204,105 | +0.08(+0.80%) |