Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 30, 2012 | 10.57 | 10.58 | 10.48 | 10.53 | 743,181 | -0.01(-0.08%) |
Mar 29, 2012 | 10.51 | 10.55 | 10.46 | 10.54 | 436,660 | -0.02(-0.20%) |
Mar 28, 2012 | 10.60 | 10.65 | 10.52 | 10.56 | 679,846 | -0.04(-0.39%) |
Mar 27, 2012 | 10.59 | 10.64 | 10.59 | 10.60 | 383,963 | +0.04(+0.37%) |
Mar 26, 2012 | 10.48 | 10.56 | 10.47 | 10.56 | 300,637 | +0.14(+1.38%) |
Mar 23, 2012 | 10.41 | 10.42 | 10.35 | 10.42 | 232,952 | +0.02(+0.16%) |
Mar 22, 2012 | 10.35 | 10.42 | 10.35 | 10.40 | 389,040 | -0.02(-0.21%) |
Mar 21, 2012 | 10.44 | 10.47 | 10.39 | 10.42 | 529,185 | -0.01(-0.07%) |
Mar 20, 2012 | 10.38 | 10.44 | 10.35 | 10.43 | 310,804 | -0.02(-0.20%) |
Mar 19, 2012 | 10.41 | 10.47 | 10.38 | 10.45 | 259,855 | +0.08(+0.75%) |
Mar 16, 2012 | 10.39 | 10.40 | 10.35 | 10.37 | 185,714 | +0.01(+0.11%) |
Mar 15, 2012 | 10.34 | 10.39 | 10.31 | 10.36 | 351,915 | +0.06(+0.59%) |
Mar 14, 2012 | 10.30 | 10.35 | 10.25 | 10.30 | 409,932 | +0.05(+0.45%) |
Mar 13, 2012 | 10.12 | 10.25 | 10.12 | 10.25 | 817,033 | +0.17(+1.70%) |
Mar 12, 2012 | 10.07 | 10.08 | 10.03 | 10.08 | 176,374 | +0.00(+0.00%) |
Mar 09, 2012 | 10.08 | 10.10 | 10.06 | 10.08 | 77,032 | +0.05(+0.52%) |
Mar 08, 2012 | 9.996 | 10.06 | 9.969 | 10.03 | 153,223 | +0.12(+1.26%) |
Mar 07, 2012 | 9.879 | 9.924 | 9.869 | 9.906 | 190,058 | +0.08(+0.79%) |
Mar 06, 2012 | 9.836 | 9.854 | 9.778 | 9.829 | 873,334 | -0.13(-1.28%) |
Mar 05, 2012 | 10.01 | 10.04 | 9.922 | 9.957 | 310,037 | -0.10(-0.99%) |
Mar 02, 2012 | 10.07 | 10.09 | 10.03 | 10.06 | 252,956 | -0.04(-0.35%) |
Mar 01, 2012 | 10.09 | 10.12 | 10.05 | 10.09 | 3,588,243 | +0.03(+0.34%) |
Feb 29, 2012 | 10.13 | 10.15 | 10.04 | 10.06 | 523,039 | -0.03(-0.26%) |
Feb 28, 2012 | 10.01 | 10.09 | 10.01 | 10.08 | 339,476 | +0.09(+0.86%) |
Feb 27, 2012 | 9.924 | 10.02 | 9.885 | 9.998 | 226,940 | -0.00(-0.01%) |
Feb 24, 2012 | 9.998 | 10.01 | 9.970 | 10.000 | 145,013 | +0.08(+0.84%) |
Feb 23, 2012 | 9.878 | 9.934 | 9.824 | 9.916 | 765,317 | +0.03(+0.28%) |
Feb 22, 2012 | 9.903 | 9.937 | 9.885 | 9.888 | 131,410 | -0.04(-0.37%) |
Feb 21, 2012 | 9.930 | 9.964 | 9.882 | 9.925 | 558,979 | +0.03(+0.33%) |
Feb 17, 2012 | 9.905 | 9.914 | 9.867 | 9.893 | 508,790 | +0.01(+0.12%) |
Feb 16, 2012 | 9.722 | 9.885 | 9.716 | 9.881 | 232,696 | +0.16(+1.64%) |
Feb 15, 2012 | 9.809 | 9.879 | 9.720 | 9.722 | 945,942 | -0.01(-0.11%) |
Feb 14, 2012 | 9.717 | 9.737 | 9.658 | 9.732 | 167,949 | +0.01(+0.15%) |
Feb 13, 2012 | 9.753 | 9.754 | 9.677 | 9.717 | 248,592 | +0.07(+0.76%) |
Feb 10, 2012 | 9.625 | 9.676 | 9.621 | 9.644 | 607,810 | -0.10(-1.02%) |
Feb 09, 2012 | 9.687 | 9.754 | 9.676 | 9.744 | 268,778 | +0.08(+0.80%) |
Feb 08, 2012 | 9.643 | 9.673 | 9.603 | 9.667 | 292,776 | +0.07(+0.73%) |
Feb 07, 2012 | 9.576 | 9.634 | 9.526 | 9.597 | 6,732,349 | +0.04(+0.40%) |
Feb 06, 2012 | 9.533 | 9.561 | 9.500 | 9.558 | 135,989 | -0.02(-0.20%) |
Feb 03, 2012 | 9.540 | 9.594 | 9.522 | 9.577 | 297,046 | +0.12(+1.23%) |
Feb 02, 2012 | 9.470 | 9.491 | 9.445 | 9.461 | 2,837,315 | +0.03(+0.30%) |
Feb 01, 2012 | 9.412 | 9.468 | 9.386 | 9.433 | 712,956 | +0.09(+0.95%) |
Jan 31, 2012 | 9.371 | 9.397 | 9.295 | 9.344 | 397,337 | +0.00(+0.05%) |
Jan 30, 2012 | 9.256 | 9.343 | 9.235 | 9.339 | 219,604 | +0.01(+0.14%) |
Jan 27, 2012 | 9.292 | 9.336 | 9.290 | 9.326 | 216,592 | +0.01(+0.13%) |
Jan 26, 2012 | 9.411 | 9.411 | 9.286 | 9.314 | 458,682 | -0.04(-0.45%) |
Jan 25, 2012 | 9.328 | 9.365 | 9.264 | 9.356 | 168,574 | +0.09(+1.01%) |
Jan 24, 2012 | 9.225 | 9.270 | 9.210 | 9.262 | 189,702 | +0.00(+0.03%) |
Jan 23, 2012 | 9.247 | 9.304 | 9.217 | 9.259 | 146,223 | +0.04(+0.42%) |
Jan 20, 2012 | 9.180 | 9.231 | 9.180 | 9.220 | 163,592 | +0.03(+0.31%) |
Jan 19, 2012 | 9.183 | 9.213 | 9.165 | 9.192 | 735,099 | +0.08(+0.93%) |
Jan 18, 2012 | 9.005 | 9.128 | 9.005 | 9.107 | 582,689 | +0.14(+1.53%) |
Jan 17, 2012 | 8.969 | 9.026 | 8.950 | 8.971 | 513,524 | +0.06(+0.67%) |
Jan 13, 2012 | 8.905 | 8.926 | 8.870 | 8.911 | 267,110 | -0.04(-0.45%) |
Jan 12, 2012 | 8.939 | 8.966 | 8.914 | 8.951 | 71,888 | +0.03(+0.32%) |
Jan 11, 2012 | 8.887 | 8.938 | 8.878 | 8.923 | 168,359 | +0.01(+0.08%) |
Jan 10, 2012 | 8.965 | 8.984 | 8.905 | 8.916 | 443,546 | +0.03(+0.33%) |
Jan 09, 2012 | 8.907 | 8.907 | 8.850 | 8.886 | 302,802 | -0.01(-0.10%) |
Jan 06, 2012 | 8.886 | 8.914 | 8.853 | 8.895 | 448,730 | -0.02(-0.22%) |
Jan 05, 2012 | 8.858 | 8.927 | 8.835 | 8.914 | 137,744 | +0.01(+0.15%) |