Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2012 | 10.05 | 10.10 | 9.960 | 10.07 | 255,868 | +0.00(+0.00%) |
Apr 27, 2012 | 10.00 | 10.10 | 9.870 | 10.07 | 218,195 | +0.07(+0.70%) |
Apr 26, 2012 | 9.790 | 10.04 | 9.790 | 10.00 | 138,231 | +0.04(+0.40%) |
Apr 25, 2012 | 10.05 | 10.12 | 9.910 | 9.960 | 313,626 | -0.24(-2.35%) |
Apr 24, 2012 | 10.04 | 10.20 | 9.970 | 10.20 | 268,066 | +0.20(+2.00%) |
Apr 23, 2012 | 10.05 | 10.12 | 9.920 | 10.00 | 383,587 | -0.20(-1.96%) |
Apr 20, 2012 | 10.53 | 10.53 | 10.15 | 10.20 | 239,636 | +0.11(+1.09%) |
Apr 19, 2012 | 10.17 | 10.20 | 10.05 | 10.09 | 200,915 | -0.07(-0.69%) |
Apr 18, 2012 | 10.37 | 10.37 | 10.16 | 10.16 | 207,676 | -0.28(-2.68%) |
Apr 17, 2012 | 10.38 | 10.54 | 10.38 | 10.44 | 197,661 | +0.12(+1.16%) |
Apr 16, 2012 | 10.27 | 10.40 | 10.21 | 10.32 | 202,979 | +0.15(+1.47%) |
Apr 13, 2012 | 10.35 | 10.40 | 10.17 | 10.17 | 181,646 | -0.20(-1.93%) |
Apr 12, 2012 | 10.15 | 10.38 | 10.12 | 10.37 | 196,283 | +0.18(+1.77%) |
Apr 11, 2012 | 10.20 | 10.20 | 10.08 | 10.19 | 242,585 | +0.10(+0.99%) |
Apr 10, 2012 | 10.31 | 10.32 | 10.01 | 10.09 | 320,159 | -0.17(-1.66%) |
Apr 09, 2012 | 10.28 | 10.35 | 10.25 | 10.26 | 164,991 | -0.21(-2.01%) |
Apr 05, 2012 | 10.26 | 10.47 | 10.26 | 10.47 | 185,508 | +0.07(+0.67%) |
Apr 04, 2012 | 10.54 | 10.60 | 10.40 | 10.40 | 194,453 | -0.28(-2.62%) |
Apr 03, 2012 | 10.74 | 10.84 | 10.62 | 10.68 | 156,484 | -0.10(-0.93%) |
Apr 02, 2012 | 10.60 | 10.78 | 10.54 | 10.78 | 277,778 | +0.18(+1.70%) |
Mar 30, 2012 | 10.81 | 10.81 | 10.59 | 10.60 | 231,889 | -0.11(-1.03%) |
Mar 29, 2012 | 10.78 | 10.81 | 10.64 | 10.71 | 265,408 | -0.17(-1.56%) |
Mar 28, 2012 | 10.89 | 10.95 | 10.82 | 10.88 | 211,862 | +0.02(+0.18%) |
Mar 27, 2012 | 10.82 | 10.90 | 10.82 | 10.86 | 134,044 | +0.00(+0.00%) |
Mar 26, 2012 | 10.76 | 10.89 | 10.73 | 10.86 | 215,824 | +0.18(+1.69%) |
Mar 23, 2012 | 10.46 | 10.72 | 10.41 | 10.68 | 212,515 | +0.12(+1.14%) |
Mar 22, 2012 | 10.69 | 10.69 | 10.49 | 10.56 | 186,855 | -0.22(-2.04%) |
Mar 21, 2012 | 10.80 | 10.90 | 10.76 | 10.78 | 84,451 | -0.03(-0.28%) |
Mar 20, 2012 | 10.71 | 10.90 | 10.68 | 10.81 | 206,367 | +0.02(+0.19%) |
Mar 19, 2012 | 10.55 | 10.86 | 10.55 | 10.79 | 252,100 | +0.19(+1.79%) |
Mar 16, 2012 | 10.61 | 10.64 | 10.55 | 10.60 | 337,959 | -0.02(-0.19%) |
Mar 15, 2012 | 10.53 | 11.14 | 10.40 | 10.62 | 352,579 | +0.06(+0.57%) |
Mar 14, 2012 | 10.65 | 10.71 | 10.53 | 10.56 | 123,181 | -0.14(-1.31%) |
Mar 13, 2012 | 10.58 | 10.70 | 10.34 | 10.70 | 492,524 | +0.33(+3.18%) |
Mar 12, 2012 | 10.36 | 10.39 | 10.34 | 10.37 | 196,132 | +0.01(+0.10%) |
Mar 09, 2012 | 10.21 | 10.38 | 10.20 | 10.36 | 339,506 | +0.12(+1.17%) |
Mar 08, 2012 | 10.38 | 10.41 | 10.21 | 10.24 | 268,411 | -0.14(-1.35%) |
Mar 07, 2012 | 10.36 | 10.38 | 10.21 | 10.38 | 270,615 | +0.09(+0.87%) |
Mar 06, 2012 | 10.32 | 10.37 | 10.26 | 10.29 | 239,975 | -0.10(-0.96%) |
Mar 05, 2012 | 10.23 | 10.39 | 10.21 | 10.39 | 228,484 | +0.12(+1.17%) |
Mar 02, 2012 | 10.37 | 10.37 | 10.20 | 10.27 | 367,076 | -0.11(-1.06%) |
Mar 01, 2012 | 10.36 | 10.39 | 10.33 | 10.38 | 451,145 | +0.07(+0.68%) |
Feb 29, 2012 | 10.37 | 10.38 | 10.30 | 10.31 | 560,989 | -0.03(-0.29%) |
Feb 28, 2012 | 10.36 | 10.37 | 10.30 | 10.34 | 207,213 | -0.06(-0.58%) |
Feb 27, 2012 | 10.37 | 10.40 | 10.12 | 10.40 | 301,601 | -0.04(-0.38%) |
Feb 24, 2012 | 10.49 | 10.49 | 10.40 | 10.44 | 183,886 | -0.05(-0.48%) |
Feb 23, 2012 | 10.60 | 10.64 | 10.22 | 10.49 | 293,313 | -0.09(-0.85%) |
Feb 22, 2012 | 10.48 | 10.95 | 10.48 | 10.58 | 739,722 | +0.17(+1.63%) |
Feb 21, 2012 | 10.94 | 10.94 | 10.33 | 10.41 | 333,509 | -0.07(-0.67%) |
Feb 17, 2012 | 10.60 | 10.60 | 10.46 | 10.48 | 170,225 | -0.08(-0.76%) |
Feb 16, 2012 | 10.24 | 10.56 | 10.24 | 10.56 | 410,294 | +0.35(+3.43%) |
Feb 15, 2012 | 10.19 | 10.23 | 10.14 | 10.21 | 193,543 | +0.06(+0.59%) |
Feb 14, 2012 | 10.41 | 10.42 | 10.09 | 10.15 | 230,630 | -0.26(-2.50%) |
Feb 13, 2012 | 10.29 | 10.41 | 10.25 | 10.41 | 153,945 | +0.25(+2.46%) |
Feb 10, 2012 | 10.25 | 10.32 | 10.16 | 10.16 | 132,676 | -0.17(-1.65%) |
Feb 09, 2012 | 10.56 | 10.56 | 10.29 | 10.33 | 217,337 | -0.21(-1.99%) |
Feb 08, 2012 | 10.44 | 10.56 | 10.40 | 10.54 | 363,077 | +0.03(+0.29%) |
Feb 07, 2012 | 10.50 | 10.58 | 10.46 | 10.51 | 181,218 | -0.03(-0.28%) |
Feb 06, 2012 | 10.53 | 10.57 | 10.43 | 10.54 | 120,350 | -0.05(-0.47%) |
Feb 03, 2012 | 10.52 | 10.68 | 10.46 | 10.59 | 334,632 | +0.16(+1.53%) |
Feb 02, 2012 | 10.48 | 10.50 | 10.38 | 10.43 | 303,752 | -0.04(-0.38%) |