Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 30, 2012 | 10.72 | 10.86 | 10.71 | 10.71 | 661,877 | +0.03(+0.33%) |
Mar 29, 2012 | 10.66 | 10.68 | 10.65 | 10.67 | 587,179 | +0.02(+0.20%) |
Mar 28, 2012 | 10.63 | 10.81 | 10.59 | 10.65 | 746,081 | +0.02(+0.20%) |
Mar 27, 2012 | 10.72 | 10.79 | 10.63 | 10.63 | 593,886 | -0.07(-0.61%) |
Mar 26, 2012 | 10.65 | 10.77 | 10.65 | 10.70 | 451,289 | +0.07(+0.66%) |
Mar 23, 2012 | 10.59 | 10.65 | 10.47 | 10.63 | 608,822 | +0.07(+0.66%) |
Mar 22, 2012 | 10.80 | 10.82 | 10.53 | 10.56 | 525,695 | -0.27(-2.49%) |
Mar 21, 2012 | 10.89 | 10.93 | 10.82 | 10.83 | 255,579 | +0.00(+0.04%) |
Mar 20, 2012 | 11.13 | 11.13 | 10.81 | 10.82 | 550,806 | -0.31(-2.81%) |
Mar 19, 2012 | 10.97 | 11.16 | 10.97 | 11.13 | 1,010,732 | +0.15(+1.38%) |
Mar 16, 2012 | 11.01 | 11.04 | 10.93 | 10.98 | 801,719 | -0.03(-0.28%) |
Mar 15, 2012 | 11.00 | 11.13 | 10.93 | 11.01 | 806,395 | +0.02(+0.16%) |
Mar 14, 2012 | 11.02 | 11.02 | 10.91 | 11.00 | 392,479 | -0.07(-0.67%) |
Mar 13, 2012 | 10.76 | 11.08 | 10.73 | 11.07 | 761,491 | +0.37(+3.41%) |
Mar 12, 2012 | 10.81 | 10.85 | 10.65 | 10.70 | 455,134 | -0.09(-0.85%) |
Mar 09, 2012 | 10.60 | 10.81 | 10.53 | 10.80 | 460,659 | +0.25(+2.39%) |
Mar 08, 2012 | 10.57 | 10.62 | 10.47 | 10.54 | 399,632 | -0.01(-0.08%) |
Mar 07, 2012 | 10.30 | 10.62 | 10.30 | 10.55 | 418,640 | +0.30(+2.88%) |
Mar 06, 2012 | 10.51 | 10.56 | 10.22 | 10.26 | 546,133 | -0.30(-2.84%) |
Mar 05, 2012 | 10.27 | 10.56 | 10.26 | 10.56 | 649,064 | +0.29(+2.79%) |
Mar 02, 2012 | 10.41 | 10.43 | 10.24 | 10.27 | 551,287 | -0.11(-1.09%) |
Mar 01, 2012 | 10.23 | 10.43 | 10.19 | 10.38 | 291,542 | +0.21(+2.05%) |
Feb 29, 2012 | 10.21 | 10.37 | 10.17 | 10.17 | 459,741 | +0.00(+0.00%) |
Feb 28, 2012 | 10.21 | 10.33 | 10.13 | 10.17 | 440,584 | -0.03(-0.30%) |
Feb 27, 2012 | 10.29 | 10.30 | 10.13 | 10.20 | 419,399 | -0.10(-1.01%) |
Feb 24, 2012 | 10.37 | 10.37 | 10.22 | 10.31 | 421,862 | -0.01(-0.13%) |
Feb 23, 2012 | 10.37 | 10.44 | 10.19 | 10.32 | 691,189 | -0.05(-0.46%) |
Feb 22, 2012 | 10.22 | 10.44 | 10.09 | 10.37 | 820,423 | +0.14(+1.40%) |
Feb 21, 2012 | 10.13 | 10.33 | 10.13 | 10.23 | 542,795 | +0.12(+1.21%) |
Feb 17, 2012 | 10.05 | 10.19 | 10.04 | 10.10 | 393,068 | +0.11(+1.09%) |
Feb 16, 2012 | 9.913 | 10.05 | 9.913 | 9.996 | 373,989 | +0.07(+0.70%) |
Feb 15, 2012 | 9.913 | 9.956 | 9.843 | 9.926 | 665,532 | +0.07(+0.75%) |
Feb 14, 2012 | 9.891 | 9.891 | 9.809 | 9.852 | 273,052 | -0.03(-0.31%) |
Feb 13, 2012 | 9.922 | 9.935 | 9.787 | 9.882 | 294,882 | +0.03(+0.31%) |
Feb 10, 2012 | 9.843 | 9.904 | 9.782 | 9.852 | 270,212 | -0.01(-0.09%) |
Feb 09, 2012 | 9.826 | 9.922 | 9.800 | 9.861 | 349,876 | +0.08(+0.80%) |
Feb 08, 2012 | 9.778 | 9.869 | 9.748 | 9.782 | 489,690 | +0.01(+0.09%) |
Feb 07, 2012 | 9.582 | 9.882 | 9.561 | 9.774 | 680,818 | +0.21(+2.18%) |
Feb 06, 2012 | 9.713 | 9.717 | 9.556 | 9.565 | 550,609 | -0.13(-1.39%) |
Feb 03, 2012 | 9.696 | 9.769 | 9.652 | 9.700 | 470,271 | +0.06(+0.63%) |
Feb 02, 2012 | 9.713 | 9.743 | 9.622 | 9.639 | 456,650 | -0.06(-0.63%) |
Feb 01, 2012 | 9.652 | 9.730 | 9.578 | 9.700 | 442,459 | +0.08(+0.81%) |
Jan 31, 2012 | 9.569 | 9.652 | 9.439 | 9.622 | 866,495 | +0.06(+0.59%) |
Jan 30, 2012 | 9.504 | 9.574 | 9.478 | 9.565 | 538,455 | +0.03(+0.32%) |
Jan 27, 2012 | 9.500 | 9.556 | 9.495 | 9.535 | 343,836 | +0.04(+0.41%) |
Jan 26, 2012 | 9.561 | 9.565 | 9.439 | 9.496 | 461,498 | -0.01(-0.14%) |
Jan 25, 2012 | 9.517 | 9.561 | 9.435 | 9.509 | 377,333 | +0.02(+0.18%) |
Jan 24, 2012 | 9.400 | 9.535 | 9.334 | 9.491 | 475,825 | +0.07(+0.78%) |
Jan 23, 2012 | 9.352 | 9.500 | 9.352 | 9.417 | 636,547 | +0.10(+1.03%) |
Jan 20, 2012 | 9.404 | 9.404 | 9.261 | 9.322 | 358,653 | -0.05(-0.51%) |
Jan 19, 2012 | 9.209 | 9.396 | 9.209 | 9.369 | 452,342 | +0.16(+1.75%) |
Jan 18, 2012 | 9.387 | 9.396 | 9.196 | 9.209 | 439,802 | -0.18(-1.94%) |
Jan 17, 2012 | 9.396 | 9.478 | 9.369 | 9.391 | 449,501 | +0.08(+0.89%) |
Jan 13, 2012 | 9.256 | 9.348 | 9.204 | 9.309 | 330,502 | +0.02(+0.23%) |
Jan 12, 2012 | 9.326 | 9.361 | 9.274 | 9.287 | 288,053 | -0.02(-0.23%) |
Jan 11, 2012 | 9.265 | 9.378 | 9.239 | 9.309 | 298,215 | +0.04(+0.47%) |
Jan 10, 2012 | 9.313 | 9.352 | 9.235 | 9.265 | 398,100 | +0.01(+0.14%) |
Jan 09, 2012 | 9.282 | 9.326 | 9.182 | 9.252 | 431,897 | -0.03(-0.37%) |
Jan 06, 2012 | 9.278 | 9.339 | 9.143 | 9.287 | 601,803 | -0.02(-0.19%) |
Jan 05, 2012 | 9.374 | 9.374 | 9.056 | 9.304 | 908,779 | -0.14(-1.47%) |