Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 30, 2012 | 10.67 | 10.81 | 10.66 | 10.66 | 665,079 | +0.03(+0.33%) |
Mar 29, 2012 | 10.61 | 10.63 | 10.60 | 10.62 | 590,020 | +0.02(+0.20%) |
Mar 28, 2012 | 10.58 | 10.76 | 10.54 | 10.60 | 749,690 | +0.02(+0.20%) |
Mar 27, 2012 | 10.67 | 10.74 | 10.58 | 10.58 | 596,759 | -0.06(-0.61%) |
Mar 26, 2012 | 10.60 | 10.72 | 10.60 | 10.64 | 453,472 | +0.07(+0.65%) |
Mar 23, 2012 | 10.54 | 10.60 | 10.42 | 10.57 | 611,768 | +0.07(+0.66%) |
Mar 22, 2012 | 10.75 | 10.77 | 10.48 | 10.51 | 528,238 | -0.27(-2.49%) |
Mar 21, 2012 | 10.83 | 10.88 | 10.77 | 10.77 | 256,815 | +0.00(+0.04%) |
Mar 20, 2012 | 11.08 | 11.08 | 10.76 | 10.77 | 553,471 | -0.31(-2.81%) |
Mar 19, 2012 | 10.92 | 11.11 | 10.92 | 11.08 | 1,015,621 | +0.15(+1.39%) |
Mar 16, 2012 | 10.96 | 10.99 | 10.88 | 10.93 | 805,597 | -0.03(-0.28%) |
Mar 15, 2012 | 10.95 | 11.07 | 10.88 | 10.96 | 810,296 | +0.02(+0.16%) |
Mar 14, 2012 | 10.97 | 10.97 | 10.86 | 10.94 | 394,378 | -0.07(-0.67%) |
Mar 13, 2012 | 10.70 | 11.03 | 10.67 | 11.02 | 765,175 | +0.36(+3.41%) |
Mar 12, 2012 | 10.76 | 10.80 | 10.60 | 10.65 | 457,336 | -0.09(-0.85%) |
Mar 09, 2012 | 10.55 | 10.76 | 10.48 | 10.74 | 462,887 | +0.25(+2.39%) |
Mar 08, 2012 | 10.51 | 10.57 | 10.41 | 10.49 | 401,565 | -0.01(-0.08%) |
Mar 07, 2012 | 10.25 | 10.57 | 10.25 | 10.50 | 420,665 | +0.29(+2.88%) |
Mar 06, 2012 | 10.46 | 10.51 | 10.17 | 10.21 | 548,775 | -0.30(-2.84%) |
Mar 05, 2012 | 10.22 | 10.51 | 10.21 | 10.51 | 652,204 | +0.29(+2.79%) |
Mar 02, 2012 | 10.36 | 10.38 | 10.19 | 10.22 | 553,954 | -0.11(-1.09%) |
Mar 01, 2012 | 10.18 | 10.38 | 10.14 | 10.33 | 292,953 | +0.21(+2.05%) |
Feb 29, 2012 | 10.16 | 10.32 | 10.12 | 10.12 | 461,965 | +0.00(+0.00%) |
Feb 28, 2012 | 10.16 | 10.28 | 10.09 | 10.12 | 442,716 | -0.03(-0.30%) |
Feb 27, 2012 | 10.24 | 10.25 | 10.09 | 10.16 | 421,428 | -0.10(-1.01%) |
Feb 24, 2012 | 10.32 | 10.32 | 10.17 | 10.26 | 423,903 | -0.01(-0.13%) |
Feb 23, 2012 | 10.32 | 10.39 | 10.14 | 10.27 | 694,532 | -0.05(-0.46%) |
Feb 22, 2012 | 10.17 | 10.39 | 10.04 | 10.32 | 824,392 | +0.14(+1.40%) |
Feb 21, 2012 | 10.09 | 10.28 | 10.08 | 10.18 | 545,421 | +0.12(+1.20%) |
Feb 17, 2012 | 9.999 | 10.14 | 9.995 | 10.06 | 394,969 | +0.11(+1.09%) |
Feb 16, 2012 | 9.865 | 10.00 | 9.865 | 9.947 | 375,798 | +0.07(+0.70%) |
Feb 15, 2012 | 9.865 | 9.908 | 9.796 | 9.878 | 668,751 | +0.07(+0.75%) |
Feb 14, 2012 | 9.844 | 9.844 | 9.761 | 9.805 | 274,373 | -0.03(-0.31%) |
Feb 13, 2012 | 9.874 | 9.887 | 9.740 | 9.835 | 296,308 | +0.03(+0.31%) |
Feb 10, 2012 | 9.796 | 9.857 | 9.735 | 9.805 | 271,519 | -0.01(-0.09%) |
Feb 09, 2012 | 9.779 | 9.874 | 9.753 | 9.813 | 351,568 | +0.08(+0.80%) |
Feb 08, 2012 | 9.731 | 9.822 | 9.701 | 9.735 | 492,059 | +0.01(+0.09%) |
Feb 07, 2012 | 9.536 | 9.835 | 9.515 | 9.727 | 684,111 | +0.21(+2.18%) |
Feb 06, 2012 | 9.666 | 9.670 | 9.510 | 9.519 | 553,272 | -0.13(-1.39%) |
Feb 03, 2012 | 9.649 | 9.722 | 9.606 | 9.653 | 472,546 | +0.06(+0.63%) |
Feb 02, 2012 | 9.666 | 9.696 | 9.575 | 9.593 | 458,859 | -0.06(-0.63%) |
Feb 01, 2012 | 9.606 | 9.683 | 9.532 | 9.653 | 444,599 | +0.08(+0.81%) |
Jan 31, 2012 | 9.523 | 9.606 | 9.394 | 9.575 | 870,686 | +0.06(+0.59%) |
Jan 30, 2012 | 9.458 | 9.528 | 9.432 | 9.519 | 541,060 | +0.03(+0.32%) |
Jan 27, 2012 | 9.454 | 9.510 | 9.450 | 9.489 | 345,499 | +0.04(+0.41%) |
Jan 26, 2012 | 9.515 | 9.519 | 9.394 | 9.450 | 463,731 | -0.01(-0.14%) |
Jan 25, 2012 | 9.471 | 9.515 | 9.389 | 9.463 | 379,159 | +0.02(+0.18%) |
Jan 24, 2012 | 9.355 | 9.489 | 9.289 | 9.445 | 478,127 | +0.07(+0.78%) |
Jan 23, 2012 | 9.307 | 9.454 | 9.307 | 9.372 | 639,626 | +0.10(+1.03%) |
Jan 20, 2012 | 9.359 | 9.359 | 9.216 | 9.277 | 360,388 | -0.05(-0.51%) |
Jan 19, 2012 | 9.164 | 9.350 | 9.164 | 9.324 | 454,530 | +0.16(+1.75%) |
Jan 18, 2012 | 9.342 | 9.350 | 9.151 | 9.164 | 441,930 | -0.18(-1.94%) |
Jan 17, 2012 | 9.350 | 9.432 | 9.324 | 9.346 | 451,676 | +0.08(+0.89%) |
Jan 13, 2012 | 9.212 | 9.303 | 9.160 | 9.264 | 332,101 | +0.02(+0.23%) |
Jan 12, 2012 | 9.281 | 9.316 | 9.229 | 9.242 | 289,447 | -0.02(-0.23%) |
Jan 11, 2012 | 9.220 | 9.333 | 9.195 | 9.264 | 299,657 | +0.04(+0.47%) |
Jan 10, 2012 | 9.268 | 9.307 | 9.190 | 9.220 | 400,026 | +0.01(+0.14%) |
Jan 09, 2012 | 9.238 | 9.281 | 9.138 | 9.208 | 433,986 | -0.03(-0.37%) |
Jan 06, 2012 | 9.233 | 9.294 | 9.099 | 9.242 | 604,714 | -0.02(-0.19%) |
Jan 05, 2012 | 9.329 | 9.329 | 9.012 | 9.259 | 913,175 | -0.14(-1.47%) |