Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2012 | 11.35 | 11.37 | 11.28 | 11.37 | 1,350,989 | +0.02(+0.14%) |
Apr 27, 2012 | 11.34 | 11.41 | 11.32 | 11.35 | 1,103,675 | +0.05(+0.49%) |
Apr 26, 2012 | 11.14 | 11.34 | 11.13 | 11.30 | 1,627,624 | +0.14(+1.23%) |
Apr 25, 2012 | 11.16 | 11.24 | 11.10 | 11.16 | 2,359,995 | +0.06(+0.53%) |
Apr 24, 2012 | 11.07 | 11.17 | 11.02 | 11.10 | 1,853,819 | +0.07(+0.60%) |
Apr 23, 2012 | 11.14 | 11.14 | 10.98 | 11.03 | 1,745,975 | -0.15(-1.33%) |
Apr 20, 2012 | 11.10 | 11.22 | 11.10 | 11.18 | 2,833,991 | +0.10(+0.88%) |
Apr 19, 2012 | 11.02 | 11.10 | 10.98 | 11.09 | 2,718,437 | +0.07(+0.67%) |
Apr 18, 2012 | 11.01 | 11.04 | 10.94 | 11.01 | 2,391,089 | -0.05(-0.49%) |
Apr 17, 2012 | 11.01 | 11.08 | 10.96 | 11.07 | 1,937,228 | +0.11(+0.96%) |
Apr 16, 2012 | 10.91 | 10.99 | 10.90 | 10.96 | 2,346,036 | +0.06(+0.57%) |
Apr 13, 2012 | 10.97 | 11.04 | 10.89 | 10.90 | 1,733,636 | -0.09(-0.85%) |
Apr 12, 2012 | 11.06 | 11.06 | 10.96 | 10.99 | 1,997,807 | -0.05(-0.42%) |
Apr 11, 2012 | 11.11 | 11.13 | 10.99 | 11.04 | 2,452,933 | -0.01(-0.07%) |
Apr 10, 2012 | 11.21 | 11.22 | 11.04 | 11.05 | 3,052,765 | -0.19(-1.66%) |
Apr 09, 2012 | 11.23 | 11.29 | 11.20 | 11.23 | 2,461,368 | -0.12(-1.10%) |
Apr 05, 2012 | 11.30 | 11.38 | 11.24 | 11.36 | 2,480,228 | +0.02(+0.21%) |
Apr 04, 2012 | 11.40 | 11.45 | 11.33 | 11.33 | 2,448,018 | -0.13(-1.15%) |
Apr 03, 2012 | 11.49 | 11.52 | 11.39 | 11.47 | 2,752,542 | -0.05(-0.47%) |
Apr 02, 2012 | 11.47 | 11.53 | 11.44 | 11.52 | 2,374,835 | +0.04(+0.30%) |
Mar 30, 2012 | 11.54 | 11.54 | 11.47 | 11.49 | 3,025,796 | -0.02(-0.13%) |
Mar 29, 2012 | 11.43 | 11.50 | 11.36 | 11.50 | 3,433,646 | +0.04(+0.34%) |
Mar 28, 2012 | 11.45 | 11.46 | 11.38 | 11.46 | 1,809,415 | +0.01(+0.10%) |
Mar 27, 2012 | 11.46 | 11.46 | 11.42 | 11.45 | 2,843,953 | +0.02(+0.17%) |
Mar 26, 2012 | 11.36 | 11.46 | 11.33 | 11.43 | 1,957,234 | +0.11(+0.96%) |
Mar 23, 2012 | 11.29 | 11.34 | 11.24 | 11.32 | 1,468,251 | +0.04(+0.31%) |
Mar 22, 2012 | 11.21 | 11.31 | 11.19 | 11.29 | 1,872,906 | +0.01(+0.10%) |
Mar 21, 2012 | 11.26 | 11.29 | 11.22 | 11.28 | 1,288,762 | +0.02(+0.21%) |
Mar 20, 2012 | 11.16 | 11.25 | 11.16 | 11.25 | 1,342,934 | +0.01(+0.10%) |
Mar 19, 2012 | 11.15 | 11.27 | 11.13 | 11.24 | 1,393,322 | +0.05(+0.49%) |
Mar 16, 2012 | 11.15 | 11.22 | 11.13 | 11.19 | 1,714,750 | +0.02(+0.17%) |
Mar 15, 2012 | 11.13 | 11.18 | 11.07 | 11.17 | 1,380,220 | +0.02(+0.17%) |
Mar 14, 2012 | 11.28 | 11.31 | 11.10 | 11.15 | 1,750,820 | -0.15(-1.31%) |
Mar 13, 2012 | 11.22 | 11.29 | 11.19 | 11.29 | 1,460,337 | +0.11(+1.01%) |
Mar 12, 2012 | 11.18 | 11.23 | 11.16 | 11.18 | 1,316,214 | +0.00(+0.00%) |
Mar 09, 2012 | 11.11 | 11.19 | 11.07 | 11.18 | 1,021,178 | +0.08(+0.74%) |
Mar 08, 2012 | 11.12 | 11.15 | 11.06 | 11.10 | 1,494,344 | +0.03(+0.28%) |
Mar 07, 2012 | 11.00 | 11.10 | 10.96 | 11.07 | 1,542,283 | +0.08(+0.74%) |
Mar 06, 2012 | 11.06 | 11.11 | 10.96 | 10.99 | 1,869,711 | -0.10(-0.91%) |
Mar 05, 2012 | 11.03 | 11.10 | 11.03 | 11.09 | 1,574,307 | +0.04(+0.39%) |
Mar 02, 2012 | 11.05 | 11.09 | 11.00 | 11.05 | 1,617,507 | +0.01(+0.11%) |
Mar 01, 2012 | 11.08 | 11.09 | 10.99 | 11.03 | 2,588,276 | -0.04(-0.39%) |
Feb 29, 2012 | 11.08 | 11.20 | 11.04 | 11.08 | 2,541,499 | -0.00(-0.04%) |
Feb 28, 2012 | 11.15 | 11.20 | 11.07 | 11.08 | 1,432,304 | -0.06(-0.56%) |
Feb 27, 2012 | 11.18 | 11.22 | 11.13 | 11.14 | 2,067,978 | -0.05(-0.45%) |
Feb 24, 2012 | 11.08 | 11.19 | 11.05 | 11.19 | 3,082,654 | +0.15(+1.34%) |
Feb 23, 2012 | 11.21 | 11.29 | 11.00 | 11.05 | 2,739,760 | -0.25(-2.24%) |
Feb 22, 2012 | 11.33 | 11.34 | 11.24 | 11.30 | 1,907,406 | -0.04(-0.31%) |
Feb 21, 2012 | 11.35 | 11.36 | 11.27 | 11.33 | 2,094,443 | -0.02(-0.17%) |
Feb 17, 2012 | 11.38 | 11.43 | 11.32 | 11.35 | 1,986,349 | +0.02(+0.17%) |
Feb 16, 2012 | 11.26 | 11.38 | 11.23 | 11.33 | 1,759,173 | +0.06(+0.55%) |
Feb 15, 2012 | 11.31 | 11.34 | 11.24 | 11.27 | 2,295,365 | +0.02(+0.14%) |
Feb 14, 2012 | 11.24 | 11.28 | 11.21 | 11.26 | 2,278,240 | +0.03(+0.28%) |
Feb 13, 2012 | 11.33 | 11.35 | 11.22 | 11.22 | 1,431,397 | -0.05(-0.45%) |
Feb 10, 2012 | 11.35 | 11.35 | 11.25 | 11.28 | 1,547,161 | -0.16(-1.43%) |
Feb 09, 2012 | 11.32 | 11.45 | 11.32 | 11.44 | 1,778,305 | +0.11(+0.96%) |
Feb 08, 2012 | 11.32 | 11.38 | 11.30 | 11.33 | 1,834,533 | +0.02(+0.14%) |
Feb 07, 2012 | 11.29 | 11.44 | 11.25 | 11.31 | 2,087,303 | +0.01(+0.10%) |
Feb 06, 2012 | 11.32 | 11.35 | 11.27 | 11.30 | 1,362,159 | -0.07(-0.58%) |
Feb 03, 2012 | 11.40 | 11.44 | 11.34 | 11.37 | 1,814,617 | +0.08(+0.69%) |
Feb 02, 2012 | 11.28 | 11.32 | 11.26 | 11.29 | 1,861,050 | +0.02(+0.17%) |