Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2012 | 10.55 | 10.55 | 10.47 | 10.52 | 193,829 | -0.01(-0.05%) |
Apr 27, 2012 | 10.46 | 10.54 | 10.39 | 10.52 | 201,041 | +0.09(+0.89%) |
Apr 26, 2012 | 10.38 | 10.46 | 10.30 | 10.43 | 166,724 | +0.07(+0.63%) |
Apr 25, 2012 | 10.31 | 10.38 | 10.26 | 10.37 | 213,605 | +0.11(+1.06%) |
Apr 24, 2012 | 10.18 | 10.31 | 10.17 | 10.26 | 274,870 | +0.05(+0.53%) |
Apr 23, 2012 | 10.23 | 10.23 | 10.12 | 10.20 | 211,039 | -0.13(-1.26%) |
Apr 20, 2012 | 10.41 | 10.41 | 10.27 | 10.33 | 200,252 | +0.10(+0.96%) |
Apr 19, 2012 | 10.26 | 10.36 | 10.15 | 10.24 | 210,671 | -0.04(-0.42%) |
Apr 18, 2012 | 10.33 | 10.34 | 10.23 | 10.28 | 170,686 | -0.08(-0.73%) |
Apr 17, 2012 | 10.34 | 10.44 | 10.16 | 10.36 | 216,763 | +0.09(+0.85%) |
Apr 16, 2012 | 10.14 | 10.32 | 10.12 | 10.27 | 232,796 | +0.12(+1.23%) |
Apr 13, 2012 | 10.19 | 10.24 | 10.12 | 10.14 | 229,783 | -0.09(-0.90%) |
Apr 12, 2012 | 10.24 | 10.30 | 10.21 | 10.24 | 258,746 | -0.03(-0.32%) |
Apr 11, 2012 | 10.25 | 10.34 | 10.14 | 10.27 | 372,891 | +0.15(+1.49%) |
Apr 10, 2012 | 10.29 | 10.36 | 10.07 | 10.12 | 402,065 | -0.16(-1.55%) |
Apr 09, 2012 | 10.30 | 10.33 | 10.27 | 10.28 | 251,929 | -0.12(-1.13%) |
Apr 05, 2012 | 10.41 | 10.44 | 10.31 | 10.40 | 180,296 | +0.02(+0.15%) |
Apr 04, 2012 | 10.41 | 10.50 | 10.36 | 10.38 | 249,306 | -0.06(-0.61%) |
Apr 03, 2012 | 10.46 | 10.49 | 10.39 | 10.44 | 219,639 | -0.01(-0.10%) |
Apr 02, 2012 | 10.41 | 10.45 | 10.35 | 10.45 | 263,740 | +0.00(+0.00%) |
Mar 30, 2012 | 10.54 | 10.54 | 10.43 | 10.45 | 217,521 | -0.03(-0.25%) |
Mar 29, 2012 | 10.42 | 10.51 | 10.33 | 10.48 | 153,225 | +0.00(+0.00%) |
Mar 28, 2012 | 10.59 | 10.59 | 10.44 | 10.48 | 163,547 | -0.06(-0.61%) |
Mar 27, 2012 | 10.48 | 10.61 | 10.48 | 10.54 | 375,839 | +0.06(+0.56%) |
Mar 26, 2012 | 10.48 | 10.57 | 10.44 | 10.49 | 232,804 | +0.07(+0.66%) |
Mar 23, 2012 | 10.40 | 10.45 | 10.35 | 10.42 | 175,717 | -0.02(-0.15%) |
Mar 22, 2012 | 10.46 | 10.49 | 10.39 | 10.43 | 163,586 | -0.07(-0.71%) |
Mar 21, 2012 | 10.44 | 10.54 | 10.40 | 10.51 | 141,369 | +0.07(+0.66%) |
Mar 20, 2012 | 10.45 | 10.48 | 10.38 | 10.44 | 126,453 | -0.03(-0.25%) |
Mar 19, 2012 | 10.36 | 10.55 | 10.35 | 10.46 | 255,442 | +0.05(+0.46%) |
Mar 16, 2012 | 10.41 | 10.42 | 10.30 | 10.42 | 300,105 | +0.03(+0.31%) |
Mar 15, 2012 | 10.37 | 10.38 | 10.24 | 10.38 | 311,135 | -0.01(-0.10%) |
Mar 14, 2012 | 10.55 | 10.55 | 10.33 | 10.40 | 287,049 | -0.13(-1.26%) |
Mar 13, 2012 | 10.53 | 10.54 | 10.44 | 10.53 | 276,834 | +0.03(+0.25%) |
Mar 12, 2012 | 10.52 | 10.52 | 10.44 | 10.50 | 265,062 | -0.01(-0.10%) |
Mar 09, 2012 | 10.38 | 10.51 | 10.32 | 10.51 | 346,264 | +0.11(+1.02%) |
Mar 08, 2012 | 10.35 | 10.42 | 10.29 | 10.41 | 405,654 | +0.11(+1.09%) |
Mar 07, 2012 | 10.26 | 10.33 | 10.20 | 10.29 | 440,460 | +0.09(+0.89%) |
Mar 06, 2012 | 10.19 | 10.29 | 10.17 | 10.20 | 350,574 | -0.07(-0.73%) |
Mar 05, 2012 | 10.13 | 10.29 | 10.09 | 10.28 | 416,505 | +0.19(+1.85%) |
Mar 02, 2012 | 10.11 | 10.19 | 9.985 | 10.09 | 251,595 | -0.03(-0.32%) |
Mar 01, 2012 | 10.07 | 10.24 | 10.07 | 10.12 | 277,298 | +0.02(+0.21%) |
Feb 29, 2012 | 10.13 | 10.17 | 10.04 | 10.10 | 357,444 | +0.00(+0.00%) |
Feb 28, 2012 | 10.15 | 10.22 | 10.03 | 10.10 | 166,076 | -0.04(-0.42%) |
Feb 27, 2012 | 10.10 | 10.19 | 10.02 | 10.15 | 160,533 | +0.00(+0.00%) |
Feb 24, 2012 | 10.07 | 10.15 | 10.03 | 10.15 | 237,962 | +0.05(+0.48%) |
Feb 23, 2012 | 9.943 | 10.12 | 9.943 | 10.10 | 197,544 | +0.13(+1.28%) |
Feb 22, 2012 | 10.13 | 10.15 | 9.932 | 9.969 | 576,400 | -0.17(-1.68%) |
Feb 21, 2012 | 10.22 | 10.25 | 10.08 | 10.14 | 258,329 | -0.09(-0.89%) |
Feb 17, 2012 | 10.20 | 10.24 | 10.18 | 10.23 | 158,642 | +0.04(+0.42%) |
Feb 16, 2012 | 10.10 | 10.19 | 10.09 | 10.19 | 194,864 | +0.11(+1.06%) |
Feb 15, 2012 | 10.07 | 10.17 | 9.964 | 10.08 | 249,479 | +0.03(+0.27%) |
Feb 14, 2012 | 10.07 | 10.09 | 9.959 | 10.05 | 242,828 | -0.05(-0.48%) |
Feb 13, 2012 | 10.06 | 10.12 | 10.01 | 10.10 | 202,937 | +0.09(+0.90%) |
Feb 10, 2012 | 10.06 | 10.13 | 9.996 | 10.01 | 258,732 | -0.10(-1.00%) |
Feb 09, 2012 | 10.25 | 10.25 | 10.07 | 10.11 | 301,853 | -0.11(-1.04%) |
Feb 08, 2012 | 10.16 | 10.25 | 10.07 | 10.22 | 260,291 | +0.05(+0.47%) |
Feb 07, 2012 | 10.04 | 10.18 | 10.02 | 10.17 | 379,643 | +0.06(+0.63%) |
Feb 06, 2012 | 10.14 | 10.25 | 9.985 | 10.11 | 482,631 | -0.14(-1.40%) |
Feb 03, 2012 | 10.22 | 10.25 | 10.20 | 10.25 | 277,258 | +0.07(+0.68%) |
Feb 02, 2012 | 10.18 | 10.21 | 10.12 | 10.18 | 369,792 | -0.04(-0.36%) |