Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 30, 2012 | 10.80 | 10.82 | 10.73 | 10.77 | 683,510 | +0.00(+0.00%) |
Mar 29, 2012 | 10.73 | 10.78 | 10.67 | 10.77 | 771,642 | +0.02(+0.14%) |
Mar 28, 2012 | 10.79 | 10.82 | 10.69 | 10.75 | 693,891 | -0.02(-0.19%) |
Mar 27, 2012 | 10.84 | 10.84 | 10.75 | 10.77 | 405,407 | -0.09(-0.80%) |
Mar 26, 2012 | 10.84 | 10.94 | 10.80 | 10.86 | 345,762 | +0.08(+0.76%) |
Mar 23, 2012 | 10.66 | 10.79 | 10.62 | 10.78 | 414,446 | +0.12(+1.10%) |
Mar 22, 2012 | 10.62 | 10.70 | 10.58 | 10.66 | 366,459 | -0.09(-0.80%) |
Mar 21, 2012 | 10.54 | 10.87 | 10.52 | 10.75 | 487,618 | +0.22(+2.08%) |
Mar 20, 2012 | 10.64 | 10.67 | 10.49 | 10.53 | 637,000 | -0.21(-1.99%) |
Mar 19, 2012 | 10.47 | 10.78 | 10.46 | 10.74 | 487,897 | +0.20(+1.88%) |
Mar 16, 2012 | 10.31 | 10.55 | 10.31 | 10.54 | 387,666 | +0.26(+2.52%) |
Mar 15, 2012 | 10.37 | 10.39 | 10.24 | 10.28 | 287,454 | -0.08(-0.79%) |
Mar 14, 2012 | 10.61 | 10.63 | 10.29 | 10.36 | 405,220 | -0.21(-1.97%) |
Mar 13, 2012 | 10.43 | 10.60 | 10.39 | 10.57 | 346,254 | +0.19(+1.88%) |
Mar 12, 2012 | 10.30 | 10.43 | 10.29 | 10.38 | 296,885 | +0.07(+0.64%) |
Mar 09, 2012 | 10.42 | 10.45 | 10.27 | 10.31 | 371,351 | -0.08(-0.73%) |
Mar 08, 2012 | 10.35 | 10.40 | 10.30 | 10.39 | 246,403 | +0.12(+1.13%) |
Mar 07, 2012 | 10.24 | 10.31 | 10.17 | 10.27 | 289,174 | +0.06(+0.59%) |
Mar 06, 2012 | 10.27 | 10.30 | 10.18 | 10.21 | 433,363 | -0.16(-1.51%) |
Mar 05, 2012 | 10.37 | 10.39 | 10.28 | 10.37 | 679,580 | -0.04(-0.34%) |
Mar 02, 2012 | 10.38 | 10.45 | 10.34 | 10.40 | 598,905 | +0.03(+0.24%) |
Mar 01, 2012 | 10.40 | 10.41 | 10.31 | 10.38 | 668,060 | +0.03(+0.29%) |
Feb 29, 2012 | 10.34 | 10.40 | 10.32 | 10.35 | 345,187 | +0.06(+0.54%) |
Feb 28, 2012 | 10.23 | 10.33 | 10.21 | 10.29 | 294,629 | +0.05(+0.44%) |
Feb 27, 2012 | 10.16 | 10.25 | 10.07 | 10.25 | 245,060 | +0.04(+0.35%) |
Feb 24, 2012 | 10.20 | 10.23 | 10.12 | 10.21 | 225,827 | +0.01(+0.10%) |
Feb 23, 2012 | 10.22 | 10.26 | 10.17 | 10.20 | 221,225 | +0.00(+0.00%) |
Feb 22, 2012 | 10.16 | 10.25 | 10.14 | 10.20 | 239,371 | +0.02(+0.20%) |
Feb 21, 2012 | 10.15 | 10.25 | 10.13 | 10.18 | 317,318 | +0.04(+0.35%) |
Feb 17, 2012 | 10.08 | 10.16 | 10.05 | 10.15 | 208,372 | +0.09(+0.85%) |
Feb 16, 2012 | 9.954 | 10.06 | 9.928 | 10.06 | 216,920 | +0.10(+0.96%) |
Feb 15, 2012 | 9.994 | 10.07 | 9.934 | 9.964 | 320,694 | +0.03(+0.25%) |
Feb 14, 2012 | 9.964 | 9.969 | 9.863 | 9.939 | 339,110 | -0.03(-0.25%) |
Feb 13, 2012 | 9.928 | 10.02 | 9.903 | 9.964 | 278,541 | +0.19(+1.98%) |
Feb 10, 2012 | 9.881 | 9.896 | 9.745 | 9.770 | 368,044 | -0.18(-1.76%) |
Feb 09, 2012 | 9.946 | 9.966 | 9.911 | 9.946 | 255,171 | +0.04(+0.40%) |
Feb 08, 2012 | 9.946 | 10.01 | 9.876 | 9.906 | 222,803 | -0.01(-0.10%) |
Feb 07, 2012 | 9.921 | 9.971 | 9.830 | 9.916 | 266,851 | +0.00(+0.00%) |
Feb 06, 2012 | 9.845 | 9.951 | 9.845 | 9.916 | 278,061 | +0.03(+0.25%) |
Feb 03, 2012 | 9.921 | 9.976 | 9.881 | 9.891 | 391,118 | +0.02(+0.15%) |
Feb 02, 2012 | 9.946 | 9.996 | 9.866 | 9.876 | 404,667 | -0.06(-0.61%) |
Feb 01, 2012 | 10.00 | 10.02 | 9.906 | 9.936 | 357,218 | +0.00(+0.00%) |
Jan 31, 2012 | 9.921 | 9.946 | 9.815 | 9.936 | 343,002 | +0.08(+0.76%) |
Jan 30, 2012 | 9.800 | 9.896 | 9.785 | 9.861 | 266,424 | +0.00(+0.00%) |
Jan 27, 2012 | 9.856 | 9.921 | 9.815 | 9.861 | 538,630 | -0.01(-0.05%) |
Jan 26, 2012 | 9.996 | 10.00 | 9.840 | 9.866 | 326,616 | -0.07(-0.71%) |
Jan 25, 2012 | 9.845 | 9.961 | 9.760 | 9.936 | 371,928 | +0.10(+1.02%) |
Jan 24, 2012 | 9.881 | 9.921 | 9.825 | 9.835 | 447,001 | -0.10(-0.96%) |
Jan 23, 2012 | 9.906 | 9.971 | 9.891 | 9.931 | 386,332 | +0.06(+0.61%) |
Jan 20, 2012 | 9.966 | 10.02 | 9.815 | 9.871 | 314,831 | -0.10(-1.00%) |
Jan 19, 2012 | 9.996 | 10.12 | 9.951 | 9.971 | 360,166 | +0.00(+0.00%) |
Jan 18, 2012 | 9.785 | 9.996 | 9.775 | 9.971 | 449,260 | +0.17(+1.69%) |
Jan 17, 2012 | 9.815 | 9.860 | 9.720 | 9.805 | 488,345 | +0.09(+0.88%) |
Jan 13, 2012 | 9.876 | 9.876 | 9.655 | 9.720 | 580,527 | -0.21(-2.12%) |
Jan 12, 2012 | 10.03 | 10.03 | 9.815 | 9.931 | 512,443 | -0.15(-1.49%) |
Jan 11, 2012 | 10.13 | 10.13 | 10.01 | 10.08 | 359,492 | +0.03(+0.26%) |
Jan 10, 2012 | 10.01 | 10.09 | 9.985 | 10.05 | 322,276 | +0.11(+1.10%) |
Jan 09, 2012 | 9.871 | 9.960 | 9.846 | 9.946 | 429,003 | +0.08(+0.81%) |
Jan 06, 2012 | 9.841 | 9.921 | 9.816 | 9.866 | 259,424 | +0.01(+0.15%) |
Jan 05, 2012 | 9.901 | 9.946 | 9.786 | 9.851 | 470,719 | -0.08(-0.85%) |