Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 30, 2012 | 10.86 | 10.86 | 10.66 | 10.67 | 200,647 | -0.12(-1.08%) |
Mar 29, 2012 | 10.73 | 10.85 | 10.69 | 10.78 | 64,498 | -0.03(-0.26%) |
Mar 28, 2012 | 10.86 | 10.87 | 10.69 | 10.81 | 137,072 | -0.01(-0.06%) |
Mar 27, 2012 | 10.99 | 10.99 | 10.80 | 10.82 | 88,304 | -0.17(-1.58%) |
Mar 26, 2012 | 10.85 | 10.99 | 10.75 | 10.99 | 141,235 | +0.25(+2.33%) |
Mar 23, 2012 | 10.50 | 10.75 | 10.47 | 10.74 | 95,083 | +0.22(+2.09%) |
Mar 22, 2012 | 10.54 | 10.56 | 10.45 | 10.52 | 94,564 | -0.08(-0.73%) |
Mar 21, 2012 | 10.57 | 10.67 | 10.51 | 10.60 | 104,136 | +0.02(+0.21%) |
Mar 20, 2012 | 10.68 | 10.74 | 10.51 | 10.58 | 145,256 | -0.21(-1.94%) |
Mar 19, 2012 | 10.57 | 10.92 | 10.56 | 10.78 | 119,498 | +0.22(+2.12%) |
Mar 16, 2012 | 10.65 | 10.65 | 10.46 | 10.56 | 362,809 | -0.07(-0.62%) |
Mar 15, 2012 | 10.50 | 10.68 | 10.45 | 10.63 | 77,759 | +0.11(+1.00%) |
Mar 14, 2012 | 10.70 | 10.78 | 10.48 | 10.52 | 98,772 | -0.23(-2.11%) |
Mar 13, 2012 | 10.69 | 10.77 | 10.50 | 10.75 | 243,524 | +0.17(+1.60%) |
Mar 12, 2012 | 10.51 | 10.67 | 10.51 | 10.58 | 175,822 | +0.02(+0.23%) |
Mar 09, 2012 | 10.23 | 10.61 | 10.23 | 10.55 | 155,114 | +0.30(+2.92%) |
Mar 08, 2012 | 10.16 | 10.27 | 9.986 | 10.25 | 140,511 | +0.14(+1.41%) |
Mar 07, 2012 | 10.17 | 10.17 | 10.09 | 10.11 | 96,120 | +0.01(+0.09%) |
Mar 06, 2012 | 10.21 | 10.21 | 10.07 | 10.10 | 87,345 | -0.21(-2.03%) |
Mar 05, 2012 | 10.10 | 10.39 | 10.02 | 10.31 | 106,356 | +0.23(+2.31%) |
Mar 02, 2012 | 10.51 | 10.51 | 9.938 | 10.08 | 238,438 | -0.38(-3.66%) |
Mar 01, 2012 | 10.64 | 10.76 | 10.40 | 10.46 | 157,562 | -0.14(-1.31%) |
Feb 29, 2012 | 10.79 | 10.83 | 10.43 | 10.60 | 277,638 | -0.11(-1.03%) |
Feb 28, 2012 | 10.38 | 10.83 | 10.38 | 10.71 | 236,509 | +0.31(+3.00%) |
Feb 27, 2012 | 10.23 | 10.50 | 10.12 | 10.40 | 228,202 | +0.07(+0.70%) |
Feb 24, 2012 | 10.41 | 10.43 | 10.28 | 10.32 | 166,637 | -0.11(-1.09%) |
Feb 23, 2012 | 10.34 | 10.49 | 10.22 | 10.44 | 213,231 | +0.11(+1.04%) |
Feb 22, 2012 | 10.39 | 10.43 | 10.31 | 10.33 | 127,037 | -0.10(-0.99%) |
Feb 21, 2012 | 10.63 | 10.71 | 10.37 | 10.43 | 181,827 | -0.20(-1.90%) |
Feb 17, 2012 | 10.76 | 10.76 | 10.53 | 10.64 | 162,953 | -0.06(-0.53%) |
Feb 16, 2012 | 10.47 | 10.72 | 10.41 | 10.69 | 215,146 | +0.20(+1.88%) |
Feb 15, 2012 | 10.71 | 10.89 | 10.39 | 10.50 | 194,779 | -0.20(-1.89%) |
Feb 14, 2012 | 10.58 | 10.72 | 10.58 | 10.70 | 197,058 | +0.11(+1.04%) |
Feb 13, 2012 | 10.59 | 10.65 | 10.51 | 10.59 | 127,137 | +0.15(+1.43%) |
Feb 10, 2012 | 10.51 | 10.58 | 10.38 | 10.44 | 236,486 | -0.17(-1.62%) |
Feb 09, 2012 | 10.67 | 10.71 | 10.52 | 10.61 | 233,338 | -0.16(-1.51%) |
Feb 08, 2012 | 11.05 | 11.07 | 10.70 | 10.77 | 170,541 | -0.30(-2.72%) |
Feb 07, 2012 | 11.32 | 11.34 | 11.01 | 11.07 | 198,673 | -0.31(-2.69%) |
Feb 06, 2012 | 11.47 | 11.72 | 11.20 | 11.38 | 230,686 | -0.27(-2.28%) |
Feb 03, 2012 | 11.31 | 11.72 | 11.06 | 11.65 | 230,231 | +0.57(+5.18%) |
Feb 02, 2012 | 10.10 | 11.21 | 9.912 | 11.07 | 218,494 | -0.03(-0.30%) |
Feb 01, 2012 | 10.85 | 11.18 | 10.83 | 11.11 | 307,277 | +0.37(+3.42%) |
Jan 31, 2012 | 10.85 | 10.85 | 10.65 | 10.74 | 93,304 | -0.03(-0.25%) |
Jan 30, 2012 | 10.76 | 10.91 | 10.72 | 10.76 | 91,248 | -0.09(-0.87%) |
Jan 27, 2012 | 10.67 | 10.92 | 10.67 | 10.86 | 146,375 | +0.14(+1.29%) |
Jan 26, 2012 | 10.51 | 10.75 | 10.50 | 10.72 | 156,120 | +0.16(+1.56%) |
Jan 25, 2012 | 10.52 | 10.65 | 10.34 | 10.56 | 94,127 | +0.03(+0.31%) |
Jan 24, 2012 | 10.22 | 10.53 | 10.20 | 10.52 | 97,144 | +0.22(+2.13%) |
Jan 23, 2012 | 10.37 | 10.37 | 10.15 | 10.30 | 45,619 | -0.05(-0.51%) |
Jan 20, 2012 | 10.30 | 10.40 | 10.25 | 10.36 | 106,119 | +0.04(+0.34%) |
Jan 19, 2012 | 10.40 | 10.43 | 10.29 | 10.32 | 101,788 | -0.01(-0.11%) |
Jan 18, 2012 | 10.42 | 10.50 | 10.31 | 10.33 | 171,332 | -0.08(-0.76%) |
Jan 17, 2012 | 10.51 | 10.52 | 10.31 | 10.41 | 128,538 | +0.02(+0.15%) |
Jan 13, 2012 | 10.41 | 10.56 | 10.38 | 10.40 | 77,878 | -0.16(-1.56%) |
Jan 12, 2012 | 10.58 | 10.69 | 10.50 | 10.56 | 71,222 | -0.03(-0.29%) |
Jan 11, 2012 | 10.58 | 10.70 | 10.56 | 10.59 | 134,734 | -0.06(-0.60%) |
Jan 10, 2012 | 10.44 | 10.71 | 10.38 | 10.65 | 232,469 | +0.40(+3.95%) |
Jan 09, 2012 | 10.41 | 10.41 | 10.15 | 10.25 | 118,438 | -0.15(-1.40%) |
Jan 06, 2012 | 10.26 | 10.44 | 10.11 | 10.40 | 231,723 | +0.16(+1.55%) |
Jan 05, 2012 | 10.16 | 10.24 | 10.03 | 10.24 | 65,076 | +0.01(+0.06%) |