Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2012 | 10.42 | 10.59 | 10.39 | 10.58 | 375,420 | +0.11(+1.03%) |
Apr 27, 2012 | 10.43 | 10.62 | 10.43 | 10.47 | 755,987 | +0.08(+0.74%) |
Apr 26, 2012 | 10.26 | 10.41 | 10.23 | 10.40 | 242,754 | +0.14(+1.35%) |
Apr 25, 2012 | 10.26 | 10.30 | 10.16 | 10.26 | 397,245 | +0.06(+0.55%) |
Apr 24, 2012 | 10.13 | 10.25 | 10.10 | 10.20 | 316,764 | +0.10(+0.96%) |
Apr 23, 2012 | 10.18 | 10.23 | 10.03 | 10.10 | 475,689 | -0.22(-2.14%) |
Apr 20, 2012 | 10.36 | 10.40 | 10.30 | 10.32 | 492,380 | +0.03(+0.25%) |
Apr 19, 2012 | 10.33 | 10.37 | 10.21 | 10.30 | 520,011 | -0.05(-0.50%) |
Apr 18, 2012 | 10.23 | 10.37 | 10.22 | 10.35 | 560,984 | +0.11(+1.05%) |
Apr 17, 2012 | 10.13 | 10.34 | 10.12 | 10.24 | 515,082 | +0.14(+1.42%) |
Apr 16, 2012 | 10.15 | 10.17 | 10.01 | 10.10 | 583,707 | -0.02(-0.15%) |
Apr 13, 2012 | 10.52 | 10.53 | 10.07 | 10.11 | 1,490,283 | -0.61(-5.65%) |
Apr 12, 2012 | 10.62 | 10.75 | 10.56 | 10.72 | 363,674 | +0.13(+1.21%) |
Apr 11, 2012 | 10.52 | 10.65 | 10.43 | 10.59 | 556,521 | +0.19(+1.78%) |
Apr 10, 2012 | 10.60 | 10.61 | 10.36 | 10.40 | 610,674 | -0.25(-2.34%) |
Apr 09, 2012 | 10.60 | 10.68 | 10.54 | 10.65 | 347,662 | -0.05(-0.43%) |
Apr 05, 2012 | 10.78 | 10.80 | 10.68 | 10.70 | 501,380 | -0.09(-0.80%) |
Apr 04, 2012 | 10.76 | 10.83 | 10.73 | 10.79 | 625,671 | -0.11(-1.03%) |
Apr 03, 2012 | 10.95 | 11.00 | 10.87 | 10.90 | 649,728 | -0.09(-0.83%) |
Apr 02, 2012 | 10.75 | 11.01 | 10.72 | 10.99 | 314,666 | +0.22(+2.08%) |
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%) |