Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 30, 2012 | 11.48 | 11.56 | 11.28 | 11.47 | 23,749 | +0.04(+0.36%) |
Mar 29, 2012 | 11.36 | 11.44 | 11.36 | 11.43 | 22,207 | +0.02(+0.20%) |
Mar 28, 2012 | 11.48 | 11.48 | 11.28 | 11.41 | 25,659 | -0.02(-0.21%) |
Mar 27, 2012 | 11.25 | 11.44 | 11.25 | 11.43 | 20,218 | +0.04(+0.31%) |
Mar 26, 2012 | 11.42 | 11.49 | 11.25 | 11.40 | 47,494 | -0.04(-0.33%) |
Mar 23, 2012 | 11.47 | 11.50 | 11.44 | 11.44 | 8,272 | +0.00(+0.00%) |
Mar 22, 2012 | 11.38 | 11.56 | 11.38 | 11.44 | 3,760 | +0.00(+0.00%) |
Mar 21, 2012 | 11.48 | 11.53 | 11.30 | 11.44 | 24,053 | -0.00(-0.00%) |
Mar 20, 2012 | 11.32 | 11.48 | 11.04 | 11.44 | 79,215 | -0.03(-0.23%) |
Mar 19, 2012 | 11.44 | 11.52 | 11.44 | 11.46 | 39,083 | +0.00(+0.00%) |
Mar 16, 2012 | 11.49 | 11.57 | 11.42 | 11.46 | 23,079 | +0.03(+0.23%) |
Mar 15, 2012 | 11.42 | 11.46 | 11.30 | 11.44 | 53,085 | +0.02(+0.16%) |
Mar 14, 2012 | 11.47 | 11.49 | 11.32 | 11.42 | 43,020 | -0.09(-0.81%) |
Mar 13, 2012 | 11.44 | 11.57 | 11.12 | 11.51 | 19,455 | +0.23(+2.04%) |
Mar 12, 2012 | 11.30 | 11.39 | 11.11 | 11.28 | 12,494 | -0.07(-0.63%) |
Mar 09, 2012 | 11.30 | 11.45 | 11.17 | 11.35 | 24,122 | +0.06(+0.53%) |
Mar 08, 2012 | 11.30 | 11.35 | 11.15 | 11.29 | 20,130 | +0.19(+1.73%) |
Mar 07, 2012 | 10.97 | 11.19 | 10.97 | 11.10 | 12,452 | +0.01(+0.12%) |
Mar 06, 2012 | 10.95 | 11.10 | 10.88 | 11.09 | 44,346 | +0.01(+0.12%) |
Mar 05, 2012 | 11.34 | 11.43 | 11.07 | 11.07 | 35,916 | -0.27(-2.40%) |
Mar 02, 2012 | 11.32 | 11.36 | 11.16 | 11.35 | 24,946 | +0.05(+0.47%) |
Mar 01, 2012 | 11.34 | 11.35 | 11.12 | 11.29 | 37,108 | +0.01(+0.07%) |
Feb 29, 2012 | 11.26 | 11.28 | 11.03 | 11.28 | 33,649 | +0.05(+0.47%) |
Feb 28, 2012 | 10.93 | 11.23 | 10.88 | 11.23 | 42,386 | +0.36(+3.31%) |
Feb 27, 2012 | 10.97 | 11.07 | 10.84 | 10.87 | 21,677 | -0.19(-1.72%) |
Feb 24, 2012 | 10.93 | 11.07 | 10.77 | 11.06 | 41,240 | +0.07(+0.67%) |
Feb 23, 2012 | 10.88 | 10.99 | 10.76 | 10.99 | 16,070 | +0.04(+0.36%) |
Feb 22, 2012 | 10.84 | 10.96 | 10.84 | 10.95 | 33,048 | +0.06(+0.58%) |
Feb 21, 2012 | 10.80 | 10.91 | 10.77 | 10.89 | 21,405 | +0.08(+0.76%) |
Feb 17, 2012 | 10.83 | 10.83 | 10.77 | 10.80 | 28,821 | +0.02(+0.20%) |
Feb 16, 2012 | 10.61 | 10.78 | 10.61 | 10.78 | 69,725 | +0.15(+1.37%) |
Feb 15, 2012 | 10.64 | 10.83 | 10.58 | 10.64 | 212,187 | +0.20(+1.87%) |
Feb 14, 2012 | 10.44 | 10.57 | 10.34 | 10.44 | 33,623 | -0.05(-0.45%) |
Feb 13, 2012 | 10.36 | 10.57 | 10.36 | 10.49 | 48,891 | +0.18(+1.72%) |
Feb 10, 2012 | 10.43 | 10.52 | 10.31 | 10.31 | 34,308 | -0.22(-2.08%) |
Feb 09, 2012 | 10.51 | 10.56 | 10.31 | 10.53 | 52,716 | +0.09(+0.89%) |
Feb 08, 2012 | 10.40 | 10.54 | 10.32 | 10.44 | 28,431 | +0.11(+1.07%) |
Feb 07, 2012 | 10.31 | 10.40 | 10.27 | 10.33 | 40,612 | +0.00(+0.03%) |
Feb 06, 2012 | 10.34 | 10.38 | 10.21 | 10.33 | 32,306 | -0.01(-0.12%) |
Feb 03, 2012 | 10.14 | 10.38 | 10.05 | 10.34 | 60,503 | +0.29(+2.86%) |
Feb 02, 2012 | 10.15 | 10.20 | 10.05 | 10.05 | 29,018 | -0.03(-0.34%) |
Feb 01, 2012 | 10.15 | 10.15 | 10.07 | 10.09 | 20,667 | +0.01(+0.13%) |
Jan 31, 2012 | 9.992 | 10.15 | 9.977 | 10.07 | 25,086 | +0.14(+1.41%) |
Jan 30, 2012 | 9.961 | 10.06 | 9.911 | 9.932 | 22,752 | -0.04(-0.42%) |
Jan 27, 2012 | 9.932 | 10.09 | 9.932 | 9.974 | 17,943 | -0.03(-0.32%) |
Jan 26, 2012 | 10.07 | 10.17 | 9.999 | 10.01 | 44,252 | -0.04(-0.37%) |
Jan 25, 2012 | 9.953 | 10.07 | 9.937 | 10.04 | 40,956 | +0.12(+1.20%) |
Jan 24, 2012 | 10.04 | 10.04 | 9.871 | 9.924 | 65,157 | +0.04(+0.40%) |
Jan 23, 2012 | 10.04 | 10.09 | 9.807 | 9.884 | 33,154 | -0.01(-0.05%) |
Jan 20, 2012 | 9.829 | 9.948 | 9.829 | 9.889 | 64,991 | -0.01(-0.14%) |
Jan 19, 2012 | 9.918 | 10.00 | 9.881 | 9.903 | 145,394 | -0.04(-0.40%) |
Jan 18, 2012 | 9.911 | 10.02 | 9.911 | 9.943 | 41,641 | -0.10(-0.97%) |
Jan 17, 2012 | 10.09 | 10.09 | 9.963 | 10.04 | 85,148 | -0.04(-0.39%) |
Jan 13, 2012 | 10.04 | 10.12 | 9.990 | 10.08 | 94,297 | +0.04(+0.37%) |
Jan 12, 2012 | 10.05 | 10.40 | 9.990 | 10.04 | 85,972 | -0.11(-1.04%) |
Jan 11, 2012 | 10.35 | 10.35 | 9.990 | 10.15 | 119,649 | -0.03(-0.29%) |
Jan 10, 2012 | 10.20 | 10.28 | 10.07 | 10.18 | 154,611 | -0.05(-0.53%) |
Jan 09, 2012 | 9.723 | 10.41 | 9.644 | 10.23 | 166,712 | +0.39(+3.95%) |
Jan 06, 2012 | 9.593 | 9.963 | 9.593 | 9.843 | 134,073 | +0.14(+1.48%) |
Jan 05, 2012 | 9.712 | 9.712 | 9.554 | 9.699 | 104,354 | +0.04(+0.46%) |