Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2012 | 10.92 | 10.99 | 10.78 | 10.83 | 38,686 | -0.13(-1.18%) |
Apr 27, 2012 | 10.89 | 10.96 | 10.77 | 10.96 | 22,465 | +0.08(+0.77%) |
Apr 26, 2012 | 10.83 | 10.92 | 10.78 | 10.87 | 18,313 | -0.01(-0.07%) |
Apr 25, 2012 | 10.90 | 10.92 | 10.62 | 10.88 | 58,394 | +0.07(+0.63%) |
Apr 24, 2012 | 10.44 | 10.97 | 10.44 | 10.81 | 35,238 | +0.39(+3.70%) |
Apr 23, 2012 | 10.56 | 10.76 | 10.42 | 10.43 | 49,506 | -0.28(-2.62%) |
Apr 20, 2012 | 10.93 | 10.93 | 10.71 | 10.71 | 55,059 | -0.08(-0.77%) |
Apr 19, 2012 | 11.02 | 11.02 | 10.75 | 10.79 | 23,976 | -0.25(-2.26%) |
Apr 18, 2012 | 10.91 | 11.13 | 10.86 | 11.04 | 73,554 | +0.06(+0.55%) |
Apr 17, 2012 | 11.02 | 11.30 | 10.83 | 10.98 | 229,467 | +0.12(+1.12%) |
Apr 16, 2012 | 10.70 | 10.93 | 10.61 | 10.86 | 271,604 | +0.18(+1.70%) |
Apr 13, 2012 | 10.72 | 10.72 | 10.50 | 10.68 | 23,935 | -0.09(-0.84%) |
Apr 12, 2012 | 10.77 | 10.83 | 10.67 | 10.77 | 23,186 | -0.02(-0.14%) |
Apr 11, 2012 | 10.70 | 10.79 | 10.58 | 10.78 | 276,925 | +0.18(+1.71%) |
Apr 10, 2012 | 10.49 | 10.71 | 10.49 | 10.60 | 138,151 | +0.12(+1.16%) |
Apr 09, 2012 | 10.38 | 10.55 | 10.38 | 10.48 | 189,349 | -0.07(-0.65%) |
Apr 05, 2012 | 10.53 | 10.83 | 10.53 | 10.55 | 18,668 | -0.05(-0.43%) |
Apr 04, 2012 | 10.66 | 10.71 | 10.56 | 10.59 | 33,265 | -0.17(-1.62%) |
Apr 03, 2012 | 10.80 | 10.89 | 10.71 | 10.77 | 38,961 | -0.14(-1.25%) |
Apr 02, 2012 | 10.77 | 10.97 | 10.62 | 10.90 | 31,721 | +0.07(+0.63%) |
Mar 30, 2012 | 10.79 | 10.87 | 10.65 | 10.83 | 40,138 | +0.14(+1.27%) |
Mar 29, 2012 | 10.59 | 10.80 | 10.59 | 10.70 | 29,762 | +0.04(+0.35%) |
Mar 28, 2012 | 10.71 | 10.76 | 10.55 | 10.66 | 19,095 | -0.02(-0.21%) |
Mar 27, 2012 | 10.80 | 10.90 | 10.65 | 10.68 | 59,088 | -0.14(-1.26%) |
Mar 26, 2012 | 10.92 | 10.95 | 10.65 | 10.82 | 30,897 | +0.02(+0.14%) |
Mar 23, 2012 | 10.60 | 10.87 | 10.60 | 10.80 | 35,130 | +0.18(+1.71%) |
Mar 22, 2012 | 10.52 | 10.64 | 10.47 | 10.62 | 34,471 | +0.02(+0.14%) |
Mar 21, 2012 | 10.72 | 10.74 | 10.56 | 10.61 | 13,397 | -0.06(-0.57%) |
Mar 20, 2012 | 10.68 | 10.80 | 10.56 | 10.67 | 33,587 | -0.04(-0.35%) |
Mar 19, 2012 | 10.62 | 10.83 | 10.59 | 10.71 | 47,014 | +0.12(+1.15%) |
Mar 16, 2012 | 10.59 | 10.68 | 10.52 | 10.59 | 48,262 | +0.00(+0.00%) |
Mar 15, 2012 | 10.55 | 10.71 | 10.51 | 10.59 | 30,026 | -0.02(-0.21%) |
Mar 14, 2012 | 10.85 | 10.85 | 10.60 | 10.61 | 25,063 | -0.26(-2.37%) |
Mar 13, 2012 | 10.83 | 10.88 | 10.66 | 10.87 | 35,247 | +0.09(+0.84%) |
Mar 12, 2012 | 10.55 | 10.81 | 10.54 | 10.77 | 26,997 | +0.17(+1.64%) |
Mar 09, 2012 | 10.49 | 10.69 | 10.34 | 10.60 | 34,448 | +0.10(+0.94%) |
Mar 08, 2012 | 10.74 | 10.74 | 10.37 | 10.50 | 24,710 | -0.21(-1.98%) |
Mar 07, 2012 | 10.60 | 10.73 | 10.40 | 10.71 | 37,664 | +0.20(+1.87%) |
Mar 06, 2012 | 10.59 | 10.64 | 10.52 | 10.52 | 42,585 | -0.18(-1.70%) |
Mar 05, 2012 | 10.44 | 10.71 | 10.34 | 10.70 | 37,511 | +0.22(+2.10%) |
Mar 02, 2012 | 10.63 | 10.72 | 10.37 | 10.48 | 74,948 | -0.14(-1.28%) |
Mar 01, 2012 | 10.76 | 10.86 | 10.60 | 10.62 | 43,802 | -0.15(-1.41%) |
Feb 29, 2012 | 10.52 | 10.83 | 10.34 | 10.77 | 99,069 | +0.24(+2.30%) |
Feb 28, 2012 | 10.68 | 10.70 | 10.37 | 10.52 | 39,575 | -0.21(-1.97%) |
Feb 27, 2012 | 10.87 | 10.87 | 10.68 | 10.74 | 32,244 | -0.20(-1.80%) |
Feb 24, 2012 | 10.85 | 11.05 | 10.84 | 10.93 | 96,994 | +0.06(+0.56%) |
Feb 23, 2012 | 10.68 | 10.88 | 10.64 | 10.87 | 68,984 | +0.18(+1.70%) |
Feb 22, 2012 | 10.71 | 10.82 | 10.67 | 10.69 | 39,739 | -0.06(-0.56%) |
Feb 21, 2012 | 10.94 | 10.98 | 10.74 | 10.75 | 34,691 | -0.17(-1.59%) |
Feb 17, 2012 | 10.92 | 10.99 | 10.88 | 10.93 | 64,813 | +0.02(+0.21%) |
Feb 16, 2012 | 10.76 | 10.98 | 10.68 | 10.90 | 35,282 | +0.15(+1.41%) |
Feb 15, 2012 | 10.87 | 10.93 | 10.68 | 10.75 | 39,714 | -0.10(-0.91%) |
Feb 14, 2012 | 10.81 | 10.90 | 10.68 | 10.85 | 75,069 | -0.02(-0.21%) |
Feb 13, 2012 | 10.93 | 10.95 | 10.80 | 10.87 | 47,020 | +0.08(+0.77%) |
Feb 10, 2012 | 10.79 | 10.88 | 10.76 | 10.79 | 25,532 | -0.08(-0.77%) |
Feb 09, 2012 | 11.02 | 11.03 | 10.87 | 10.87 | 43,106 | -0.15(-1.37%) |
Feb 08, 2012 | 11.03 | 11.09 | 10.91 | 11.02 | 44,933 | +0.02(+0.14%) |
Feb 07, 2012 | 11.09 | 11.12 | 10.95 | 11.01 | 65,114 | -0.07(-0.61%) |
Feb 06, 2012 | 10.89 | 11.12 | 10.89 | 11.08 | 33,053 | +0.17(+1.60%) |
Feb 03, 2012 | 11.02 | 11.02 | 10.86 | 10.90 | 91,645 | +0.04(+0.35%) |
Feb 02, 2012 | 10.96 | 11.00 | 10.76 | 10.87 | 71,024 | -0.11(-0.97%) |