Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2012 | 10.49 | 10.55 | 10.44 | 10.55 | 2,001 | -0.08(-0.71%) |
Apr 27, 2012 | 10.56 | 10.63 | 10.52 | 10.63 | 4,954 | +0.08(+0.71%) |
Apr 26, 2012 | 10.44 | 10.61 | 10.44 | 10.55 | 1,357 | +0.11(+1.10%) |
Apr 25, 2012 | 10.35 | 10.44 | 10.15 | 10.44 | 7,519 | +0.12(+1.19%) |
Apr 24, 2012 | 10.39 | 10.51 | 10.20 | 10.31 | 4,997 | -0.13(-1.24%) |
Apr 23, 2012 | 10.44 | 10.48 | 10.23 | 10.44 | 2,831 | -0.04(-0.40%) |
Apr 20, 2012 | 10.32 | 10.53 | 10.32 | 10.48 | 4,690 | +0.22(+2.15%) |
Apr 19, 2012 | 10.80 | 10.87 | 10.26 | 10.26 | 17,572 | -0.67(-6.13%) |
Apr 18, 2012 | 10.78 | 10.93 | 10.65 | 10.93 | 3,826 | +0.20(+1.91%) |
Apr 17, 2012 | 10.75 | 10.88 | 10.63 | 10.73 | 2,707 | +0.05(+0.46%) |
Apr 16, 2012 | 10.48 | 10.73 | 10.48 | 10.68 | 10,471 | +0.21(+2.00%) |
Apr 13, 2012 | 10.50 | 10.59 | 10.44 | 10.47 | 4,603 | -0.07(-0.67%) |
Apr 12, 2012 | 10.53 | 10.63 | 10.44 | 10.54 | 3,317 | +0.07(+0.62%) |
Apr 11, 2012 | 10.63 | 10.63 | 10.48 | 10.48 | 4,886 | -0.16(-1.46%) |
Apr 10, 2012 | 10.55 | 10.63 | 10.49 | 10.63 | 2,567 | +0.08(+0.77%) |
Apr 09, 2012 | 10.66 | 10.68 | 10.53 | 10.55 | 4,859 | -0.13(-1.22%) |
Apr 05, 2012 | 10.67 | 10.68 | 10.46 | 10.68 | 7,394 | +0.06(+0.54%) |
Apr 04, 2012 | 10.62 | 10.78 | 10.62 | 10.62 | 3,267 | -0.10(-0.91%) |
Apr 03, 2012 | 10.69 | 10.76 | 10.62 | 10.72 | 4,488 | +0.07(+0.61%) |
Apr 02, 2012 | 10.63 | 10.79 | 10.63 | 10.66 | 11,048 | +0.00(+0.00%) |
Mar 30, 2012 | 10.63 | 10.71 | 10.44 | 10.66 | 4,941 | +0.02(+0.23%) |
Mar 29, 2012 | 10.50 | 10.64 | 10.50 | 10.63 | 6,326 | +0.11(+1.09%) |
Mar 28, 2012 | 10.52 | 10.63 | 10.47 | 10.52 | 3,668 | -0.11(-1.08%) |
Mar 27, 2012 | 10.63 | 10.63 | 10.47 | 10.63 | 7,637 | -0.01(-0.08%) |
Mar 26, 2012 | 10.55 | 10.64 | 10.47 | 10.64 | 11,436 | +0.09(+0.85%) |
Mar 23, 2012 | 10.75 | 10.78 | 10.55 | 10.55 | 15,794 | -0.19(-1.75%) |
Mar 22, 2012 | 10.75 | 10.75 | 10.55 | 10.74 | 9,934 | +0.06(+0.54%) |
Mar 21, 2012 | 11.00 | 11.00 | 10.66 | 10.68 | 4,712 | -0.28(-2.54%) |
Mar 20, 2012 | 10.66 | 10.96 | 10.66 | 10.96 | 1,812 | +0.28(+2.60%) |
Mar 19, 2012 | 10.56 | 10.70 | 10.47 | 10.68 | 22,295 | +0.21(+2.03%) |
Mar 16, 2012 | 10.48 | 10.60 | 10.45 | 10.47 | 8,048 | +0.01(+0.08%) |
Mar 15, 2012 | 10.44 | 10.54 | 10.44 | 10.46 | 8,336 | +0.02(+0.16%) |
Mar 14, 2012 | 10.44 | 10.64 | 10.44 | 10.44 | 8,995 | -0.06(-0.62%) |
Mar 13, 2012 | 10.44 | 10.74 | 10.44 | 10.51 | 7,300 | +0.15(+1.41%) |
Mar 12, 2012 | 10.20 | 10.37 | 10.20 | 10.36 | 5,807 | +0.26(+2.57%) |
Mar 09, 2012 | 10.29 | 10.29 | 10.09 | 10.10 | 18,818 | +0.00(+0.00%) |
Mar 08, 2012 | 10.18 | 10.25 | 10.09 | 10.10 | 4,117 | -0.03(-0.32%) |
Mar 07, 2012 | 10.15 | 10.22 | 10.14 | 10.14 | 4,244 | +0.04(+0.40%) |
Mar 06, 2012 | 10.16 | 10.16 | 10.09 | 10.09 | 7,387 | -0.11(-1.03%) |
Mar 05, 2012 | 10.33 | 10.43 | 10.14 | 10.20 | 7,825 | -0.02(-0.24%) |
Mar 02, 2012 | 10.21 | 10.37 | 10.15 | 10.22 | 2,094 | +0.04(+0.40%) |
Mar 01, 2012 | 10.14 | 10.29 | 10.09 | 10.18 | 23,009 | +0.00(+0.00%) |
Feb 29, 2012 | 10.31 | 10.31 | 10.18 | 10.18 | 10,005 | -0.12(-1.18%) |
Feb 28, 2012 | 10.18 | 10.44 | 10.14 | 10.31 | 17,747 | +0.28(+2.83%) |
Feb 27, 2012 | 10.02 | 10.21 | 9.900 | 10.02 | 10,955 | +0.04(+0.41%) |
Feb 24, 2012 | 10.18 | 10.42 | 9.941 | 9.981 | 19,370 | -0.34(-3.30%) |
Feb 23, 2012 | 10.31 | 10.38 | 10.16 | 10.32 | 6,910 | -0.10(-0.93%) |
Feb 22, 2012 | 10.46 | 10.62 | 10.22 | 10.42 | 6,818 | -0.04(-0.39%) |
Feb 21, 2012 | 10.14 | 10.75 | 9.997 | 10.46 | 29,615 | +0.32(+3.20%) |
Feb 17, 2012 | 10.15 | 10.15 | 9.778 | 10.14 | 50,157 | -0.01(-0.08%) |
Feb 16, 2012 | 10.10 | 10.18 | 10.03 | 10.14 | 6,935 | -0.02(-0.22%) |
Feb 15, 2012 | 10.21 | 10.21 | 10.06 | 10.17 | 4,589 | +0.03(+0.30%) |
Feb 14, 2012 | 10.03 | 10.14 | 9.998 | 10.14 | 3,969 | +0.11(+1.05%) |
Feb 13, 2012 | 10.15 | 10.48 | 9.795 | 10.03 | 25,500 | -0.17(-1.67%) |
Feb 10, 2012 | 10.35 | 10.64 | 10.14 | 10.20 | 23,083 | -0.31(-2.93%) |
Feb 09, 2012 | 10.83 | 10.83 | 10.35 | 10.51 | 24,807 | -0.19(-1.75%) |
Feb 08, 2012 | 11.52 | 11.60 | 10.67 | 10.70 | 43,976 | -0.83(-7.18%) |
Feb 07, 2012 | 11.47 | 11.52 | 11.43 | 11.52 | 6,040 | -0.05(-0.42%) |
Feb 06, 2012 | 11.41 | 11.59 | 11.35 | 11.57 | 5,173 | +0.16(+1.42%) |
Feb 03, 2012 | 11.41 | 11.55 | 11.39 | 11.41 | 18,454 | +0.02(+0.14%) |
Feb 02, 2012 | 11.60 | 11.60 | 11.39 | 11.39 | 16,683 | -0.09(-0.78%) |