Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 30, 2012 | 10.57 | 10.58 | 10.48 | 10.52 | 743,376 | -0.01(-0.09%) |
Mar 29, 2012 | 10.50 | 10.55 | 10.46 | 10.53 | 436,775 | -0.02(-0.20%) |
Mar 28, 2012 | 10.59 | 10.64 | 10.51 | 10.55 | 680,025 | -0.04(-0.39%) |
Mar 27, 2012 | 10.59 | 10.63 | 10.58 | 10.60 | 384,064 | +0.04(+0.37%) |
Mar 26, 2012 | 10.48 | 10.56 | 10.46 | 10.56 | 300,716 | +0.14(+1.38%) |
Mar 23, 2012 | 10.40 | 10.41 | 10.35 | 10.41 | 233,013 | +0.02(+0.16%) |
Mar 22, 2012 | 10.35 | 10.42 | 10.35 | 10.40 | 389,142 | -0.02(-0.21%) |
Mar 21, 2012 | 10.44 | 10.46 | 10.39 | 10.42 | 529,323 | -0.01(-0.07%) |
Mar 20, 2012 | 10.38 | 10.43 | 10.35 | 10.43 | 310,885 | -0.02(-0.20%) |
Mar 19, 2012 | 10.41 | 10.47 | 10.38 | 10.45 | 259,923 | +0.08(+0.75%) |
Mar 16, 2012 | 10.39 | 10.40 | 10.35 | 10.37 | 185,763 | +0.01(+0.11%) |
Mar 15, 2012 | 10.34 | 10.39 | 10.31 | 10.36 | 352,008 | +0.06(+0.59%) |
Mar 14, 2012 | 10.30 | 10.35 | 10.25 | 10.30 | 410,039 | +0.05(+0.45%) |
Mar 13, 2012 | 10.12 | 10.25 | 10.12 | 10.25 | 817,247 | +0.17(+1.70%) |
Mar 12, 2012 | 10.07 | 10.08 | 10.03 | 10.08 | 176,421 | +0.00(+0.00%) |
Mar 09, 2012 | 10.07 | 10.10 | 10.06 | 10.08 | 77,052 | +0.05(+0.52%) |
Mar 08, 2012 | 9.994 | 10.05 | 9.966 | 10.03 | 153,263 | +0.12(+1.26%) |
Mar 07, 2012 | 9.877 | 9.921 | 9.866 | 9.904 | 190,108 | +0.08(+0.79%) |
Mar 06, 2012 | 9.834 | 9.851 | 9.776 | 9.826 | 873,563 | -0.13(-1.28%) |
Mar 05, 2012 | 10.01 | 10.04 | 9.920 | 9.954 | 310,119 | -0.10(-0.99%) |
Mar 02, 2012 | 10.07 | 10.09 | 10.03 | 10.05 | 253,022 | -0.04(-0.35%) |
Mar 01, 2012 | 10.09 | 10.11 | 10.05 | 10.09 | 3,589,184 | +0.03(+0.34%) |
Feb 29, 2012 | 10.13 | 10.15 | 10.04 | 10.06 | 523,176 | -0.03(-0.27%) |
Feb 28, 2012 | 10.01 | 10.09 | 10.00 | 10.08 | 339,565 | +0.09(+0.86%) |
Feb 27, 2012 | 9.921 | 10.02 | 9.883 | 9.996 | 227,000 | -0.00(-0.01%) |
Feb 24, 2012 | 9.996 | 10.01 | 9.967 | 9.997 | 145,051 | +0.08(+0.84%) |
Feb 23, 2012 | 9.875 | 9.932 | 9.822 | 9.914 | 765,518 | +0.03(+0.28%) |
Feb 22, 2012 | 9.900 | 9.935 | 9.883 | 9.886 | 131,444 | -0.04(-0.37%) |
Feb 21, 2012 | 9.927 | 9.961 | 9.880 | 9.923 | 559,126 | +0.03(+0.33%) |
Feb 17, 2012 | 9.902 | 9.911 | 9.865 | 9.890 | 508,924 | +0.01(+0.12%) |
Feb 16, 2012 | 9.719 | 9.883 | 9.713 | 9.878 | 232,757 | +0.16(+1.64%) |
Feb 15, 2012 | 9.807 | 9.877 | 9.718 | 9.719 | 946,190 | -0.01(-0.11%) |
Feb 14, 2012 | 9.715 | 9.734 | 9.655 | 9.730 | 167,993 | +0.01(+0.15%) |
Feb 13, 2012 | 9.750 | 9.752 | 9.675 | 9.715 | 248,657 | +0.07(+0.76%) |
Feb 10, 2012 | 9.622 | 9.673 | 9.618 | 9.642 | 607,970 | -0.10(-1.02%) |
Feb 09, 2012 | 9.685 | 9.752 | 9.673 | 9.741 | 268,848 | +0.08(+0.80%) |
Feb 08, 2012 | 9.640 | 9.670 | 9.600 | 9.664 | 292,853 | +0.07(+0.73%) |
Feb 07, 2012 | 9.573 | 9.631 | 9.523 | 9.594 | 6,734,114 | +0.04(+0.40%) |
Feb 06, 2012 | 9.530 | 9.559 | 9.498 | 9.556 | 136,025 | -0.02(-0.20%) |
Feb 03, 2012 | 9.538 | 9.591 | 9.520 | 9.575 | 297,124 | +0.12(+1.23%) |
Feb 02, 2012 | 9.468 | 9.488 | 9.443 | 9.459 | 2,838,059 | +0.03(+0.30%) |
Feb 01, 2012 | 9.410 | 9.466 | 9.383 | 9.431 | 713,143 | +0.09(+0.95%) |
Jan 31, 2012 | 9.368 | 9.395 | 9.292 | 9.341 | 397,441 | +0.00(+0.05%) |
Jan 30, 2012 | 9.254 | 9.341 | 9.233 | 9.337 | 219,662 | +0.01(+0.14%) |
Jan 27, 2012 | 9.289 | 9.334 | 9.288 | 9.324 | 216,648 | +0.01(+0.13%) |
Jan 26, 2012 | 9.408 | 9.408 | 9.283 | 9.312 | 458,802 | -0.04(-0.45%) |
Jan 25, 2012 | 9.325 | 9.363 | 9.261 | 9.353 | 168,619 | +0.09(+1.01%) |
Jan 24, 2012 | 9.223 | 9.267 | 9.208 | 9.260 | 189,751 | +0.00(+0.03%) |
Jan 23, 2012 | 9.245 | 9.301 | 9.215 | 9.257 | 146,262 | +0.04(+0.42%) |
Jan 20, 2012 | 9.178 | 9.229 | 9.178 | 9.218 | 163,635 | +0.03(+0.31%) |
Jan 19, 2012 | 9.181 | 9.211 | 9.163 | 9.190 | 735,292 | +0.08(+0.93%) |
Jan 18, 2012 | 9.002 | 9.126 | 9.002 | 9.105 | 582,842 | +0.14(+1.53%) |
Jan 17, 2012 | 8.967 | 9.023 | 8.947 | 8.968 | 513,659 | +0.06(+0.67%) |
Jan 13, 2012 | 8.903 | 8.924 | 8.867 | 8.909 | 267,180 | -0.04(-0.45%) |
Jan 12, 2012 | 8.937 | 8.964 | 8.912 | 8.949 | 71,906 | +0.03(+0.32%) |
Jan 11, 2012 | 8.885 | 8.936 | 8.876 | 8.921 | 168,403 | +0.01(+0.08%) |
Jan 10, 2012 | 8.962 | 8.982 | 8.903 | 8.913 | 443,662 | +0.03(+0.33%) |
Jan 09, 2012 | 8.904 | 8.904 | 8.848 | 8.884 | 302,882 | -0.01(-0.10%) |
Jan 06, 2012 | 8.884 | 8.912 | 8.851 | 8.892 | 448,848 | -0.02(-0.22%) |
Jan 05, 2012 | 8.855 | 8.924 | 8.833 | 8.912 | 137,780 | +0.01(+0.15%) |