Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2012 | 10.15 | 10.20 | 10.12 | 10.20 | 11,100 | +0.08(+0.79%) |
Apr 27, 2012 | 10.18 | 10.18 | 10.12 | 10.12 | 7,000 | -0.03(-0.30%) |
Apr 26, 2012 | 10.16 | 10.17 | 10.15 | 10.15 | 4,695 | +0.02(+0.20%) |
Apr 25, 2012 | 10.17 | 10.17 | 10.12 | 10.13 | 4,430 | -0.05(-0.49%) |
Apr 24, 2012 | 10.13 | 10.18 | 10.13 | 10.18 | 6,000 | +0.03(+0.30%) |
Apr 23, 2012 | 10.16 | 10.16 | 10.13 | 10.15 | 6,865 | -0.01(-0.10%) |
Apr 20, 2012 | 10.15 | 10.16 | 10.13 | 10.16 | 3,700 | +0.00(+0.00%) |
Apr 19, 2012 | 10.16 | 10.16 | 10.16 | 10.16 | 2,525 | -0.01(-0.10%) |
Apr 18, 2012 | 10.15 | 10.17 | 10.13 | 10.17 | 8,150 | +0.00(+0.00%) |
Apr 17, 2012 | 10.17 | 10.17 | 10.17 | 10.17 | 800 | +0.03(+0.30%) |
Apr 16, 2012 | 10.19 | 10.19 | 10.12 | 10.14 | 3,759 | +0.01(+0.10%) |
Apr 13, 2012 | 10.13 | 10.13 | 10.13 | 0 | +0.00(+0.00%) | |
Apr 12, 2012 | 10.11 | 10.17 | 10.11 | 10.13 | 12,600 | -0.03(-0.30%) |
Apr 11, 2012 | 10.15 | 10.16 | 10.15 | 10.16 | 7,680 | +0.01(+0.10%) |
Apr 10, 2012 | 10.15 | 10.15 | 10.11 | 10.15 | 12,417 | +0.04(+0.40%) |
Apr 09, 2012 | 10.11 | 10.11 | 10.11 | 0 | +0.00(+0.00%) | |
Apr 05, 2012 | 10.14 | 10.14 | 10.11 | 10.11 | 30,640 | +0.00(+0.00%) |
Apr 04, 2012 | 10.15 | 10.15 | 10.11 | 10.11 | 3,642 | -0.05(-0.49%) |
Apr 03, 2012 | 10.13 | 10.16 | 10.13 | 10.16 | 5,016 | +0.02(+0.20%) |
Apr 02, 2012 | 10.10 | 10.14 | 10.10 | 10.14 | 5,533 | +0.14(+1.40%) |
Mar 30, 2012 | 10.15 | 10.15 | 10.00 | 10.00 | 64,800 | -0.16(-1.57%) |
Mar 29, 2012 | 10.18 | 10.18 | 10.09 | 10.16 | 11,998 | +0.05(+0.49%) |
Mar 28, 2012 | 10.13 | 10.13 | 10.11 | 10.11 | 12,821 | -0.10(-0.98%) |
Mar 27, 2012 | 10.26 | 10.26 | 10.21 | 10.21 | 5,457 | -0.04(-0.39%) |
Mar 26, 2012 | 10.25 | 10.25 | 10.25 | 10.25 | 1,200 | +0.03(+0.29%) |
Mar 23, 2012 | 10.20 | 10.22 | 10.20 | 10.22 | 13,000 | +0.04(+0.39%) |
Mar 22, 2012 | 10.18 | 10.18 | 10.18 | 10.18 | 3,500 | -0.05(-0.49%) |
Mar 21, 2012 | 10.20 | 10.23 | 10.20 | 10.23 | 11,200 | +0.03(+0.29%) |
Mar 20, 2012 | 10.20 | 10.20 | 10.20 | 10.20 | 976 | +0.05(+0.49%) |
Mar 19, 2012 | 10.20 | 10.20 | 10.15 | 10.15 | 8,900 | -0.02(-0.20%) |
Mar 16, 2012 | 10.18 | 10.18 | 10.17 | 10.17 | 1,500 | +0.00(+0.00%) |
Mar 15, 2012 | 10.17 | 10.20 | 10.15 | 10.17 | 5,535 | -0.02(-0.20%) |
Mar 14, 2012 | 10.19 | 10.19 | 10.15 | 10.19 | 7,440 | +0.04(+0.39%) |
Mar 13, 2012 | 10.16 | 10.16 | 10.15 | 10.15 | 6,406 | -0.04(-0.39%) |
Mar 12, 2012 | 10.18 | 10.19 | 10.18 | 10.19 | 10,400 | +0.04(+0.39%) |
Mar 09, 2012 | 10.18 | 10.20 | 10.15 | 10.15 | 7,186 | -0.01(-0.10%) |
Mar 08, 2012 | 10.14 | 10.20 | 10.14 | 10.16 | 7,300 | -0.06(-0.59%) |
Mar 07, 2012 | 10.16 | 10.22 | 10.16 | 10.22 | 5,000 | +0.06(+0.59%) |
Mar 06, 2012 | 10.18 | 10.20 | 10.16 | 10.16 | 17,000 | -0.06(-0.59%) |
Mar 05, 2012 | 10.18 | 10.22 | 10.17 | 10.22 | 2,400 | +0.04(+0.39%) |
Mar 02, 2012 | 10.16 | 10.18 | 10.16 | 10.18 | 3,700 | -0.02(-0.20%) |
Mar 01, 2012 | 10.17 | 10.20 | 10.16 | 10.20 | 8,860 | +0.03(+0.29%) |
Feb 29, 2012 | 10.19 | 10.20 | 10.17 | 10.17 | 16,382 | -0.02(-0.20%) |
Feb 28, 2012 | 10.20 | 10.20 | 10.17 | 10.19 | 6,900 | -0.01(-0.10%) |
Feb 27, 2012 | 10.19 | 10.20 | 10.17 | 10.20 | 11,775 | +0.00(+0.00%) |
Feb 24, 2012 | 10.17 | 10.20 | 10.16 | 10.20 | 12,319 | +0.03(+0.29%) |
Feb 23, 2012 | 10.18 | 10.19 | 10.17 | 10.17 | 4,775 | -0.02(-0.20%) |
Feb 22, 2012 | 10.16 | 10.19 | 10.16 | 10.19 | 6,600 | +0.07(+0.69%) |
Feb 21, 2012 | 10.16 | 10.16 | 10.12 | 10.12 | 1,500 | -0.04(-0.39%) |
Feb 17, 2012 | 10.16 | 10.16 | 10.16 | 0 | +0.00(+0.00%) | |
Feb 16, 2012 | 10.11 | 10.16 | 10.11 | 10.16 | 3,708 | +0.06(+0.59%) |
Feb 15, 2012 | 10.15 | 10.15 | 10.10 | 10.10 | 12,440 | -0.05(-0.49%) |
Feb 14, 2012 | 10.15 | 10.15 | 10.15 | 10.15 | 400 | +0.00(+0.00%) |
Feb 13, 2012 | 10.17 | 10.18 | 10.13 | 10.15 | 9,900 | -0.01(-0.10%) |
Feb 10, 2012 | 10.16 | 10.16 | 10.16 | 10.16 | 3,000 | +0.01(+0.10%) |
Feb 09, 2012 | 10.15 | 10.15 | 10.13 | 10.15 | 4,567 | +0.00(+0.00%) |
Feb 08, 2012 | 10.13 | 10.15 | 10.10 | 10.15 | 7,125 | +0.01(+0.10%) |
Feb 07, 2012 | 10.10 | 10.15 | 10.10 | 10.14 | 13,000 | +0.01(+0.10%) |
Feb 06, 2012 | 10.11 | 10.14 | 10.11 | 10.13 | 7,250 | +0.00(+0.00%) |
Feb 03, 2012 | 10.14 | 10.14 | 10.10 | 10.13 | 17,480 | -0.01(-0.10%) |
Feb 02, 2012 | 10.11 | 10.14 | 10.10 | 10.14 | 8,958 | +0.02(+0.20%) |