Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 30, 2012 | 10.54 | 10.54 | 10.43 | 10.45 | 217,521 | -0.03(-0.25%) |
Mar 29, 2012 | 10.42 | 10.51 | 10.33 | 10.48 | 153,225 | +0.00(+0.00%) |
Mar 28, 2012 | 10.59 | 10.59 | 10.44 | 10.48 | 163,547 | -0.06(-0.61%) |
Mar 27, 2012 | 10.48 | 10.61 | 10.48 | 10.54 | 375,839 | +0.06(+0.56%) |
Mar 26, 2012 | 10.48 | 10.57 | 10.44 | 10.49 | 232,804 | +0.07(+0.66%) |
Mar 23, 2012 | 10.40 | 10.45 | 10.35 | 10.42 | 175,717 | -0.02(-0.15%) |
Mar 22, 2012 | 10.46 | 10.49 | 10.39 | 10.43 | 163,586 | -0.07(-0.71%) |
Mar 21, 2012 | 10.44 | 10.54 | 10.40 | 10.51 | 141,369 | +0.07(+0.66%) |
Mar 20, 2012 | 10.45 | 10.48 | 10.38 | 10.44 | 126,453 | -0.03(-0.25%) |
Mar 19, 2012 | 10.36 | 10.55 | 10.35 | 10.46 | 255,442 | +0.05(+0.46%) |
Mar 16, 2012 | 10.41 | 10.42 | 10.30 | 10.42 | 300,105 | +0.03(+0.31%) |
Mar 15, 2012 | 10.37 | 10.38 | 10.24 | 10.38 | 311,135 | -0.01(-0.10%) |
Mar 14, 2012 | 10.55 | 10.55 | 10.33 | 10.40 | 287,049 | -0.13(-1.26%) |
Mar 13, 2012 | 10.53 | 10.54 | 10.44 | 10.53 | 276,834 | +0.03(+0.25%) |
Mar 12, 2012 | 10.52 | 10.52 | 10.44 | 10.50 | 265,062 | -0.01(-0.10%) |
Mar 09, 2012 | 10.38 | 10.51 | 10.32 | 10.51 | 346,264 | +0.11(+1.02%) |
Mar 08, 2012 | 10.35 | 10.42 | 10.29 | 10.41 | 405,654 | +0.11(+1.09%) |
Mar 07, 2012 | 10.26 | 10.33 | 10.20 | 10.29 | 440,460 | +0.09(+0.89%) |
Mar 06, 2012 | 10.19 | 10.29 | 10.17 | 10.20 | 350,574 | -0.07(-0.73%) |
Mar 05, 2012 | 10.13 | 10.29 | 10.09 | 10.28 | 416,505 | +0.19(+1.85%) |
Mar 02, 2012 | 10.11 | 10.19 | 9.985 | 10.09 | 251,595 | -0.03(-0.32%) |
Mar 01, 2012 | 10.07 | 10.24 | 10.07 | 10.12 | 277,298 | +0.02(+0.21%) |
Feb 29, 2012 | 10.13 | 10.17 | 10.04 | 10.10 | 357,444 | +0.00(+0.00%) |
Feb 28, 2012 | 10.15 | 10.22 | 10.03 | 10.10 | 166,076 | -0.04(-0.42%) |
Feb 27, 2012 | 10.10 | 10.19 | 10.02 | 10.15 | 160,533 | +0.00(+0.00%) |
Feb 24, 2012 | 10.07 | 10.15 | 10.03 | 10.15 | 237,962 | +0.05(+0.48%) |
Feb 23, 2012 | 9.943 | 10.12 | 9.943 | 10.10 | 197,544 | +0.13(+1.28%) |
Feb 22, 2012 | 10.13 | 10.15 | 9.932 | 9.969 | 576,400 | -0.17(-1.68%) |
Feb 21, 2012 | 10.22 | 10.25 | 10.08 | 10.14 | 258,329 | -0.09(-0.89%) |
Feb 17, 2012 | 10.20 | 10.24 | 10.18 | 10.23 | 158,642 | +0.04(+0.42%) |
Feb 16, 2012 | 10.10 | 10.19 | 10.09 | 10.19 | 194,864 | +0.11(+1.06%) |
Feb 15, 2012 | 10.07 | 10.17 | 9.964 | 10.08 | 249,479 | +0.03(+0.27%) |
Feb 14, 2012 | 10.07 | 10.09 | 9.959 | 10.05 | 242,828 | -0.05(-0.48%) |
Feb 13, 2012 | 10.06 | 10.12 | 10.01 | 10.10 | 202,937 | +0.09(+0.90%) |
Feb 10, 2012 | 10.06 | 10.13 | 9.996 | 10.01 | 258,732 | -0.10(-1.00%) |
Feb 09, 2012 | 10.25 | 10.25 | 10.07 | 10.11 | 301,853 | -0.11(-1.04%) |
Feb 08, 2012 | 10.16 | 10.25 | 10.07 | 10.22 | 260,291 | +0.05(+0.47%) |
Feb 07, 2012 | 10.04 | 10.18 | 10.02 | 10.17 | 379,643 | +0.06(+0.63%) |
Feb 06, 2012 | 10.14 | 10.25 | 9.985 | 10.11 | 482,631 | -0.14(-1.40%) |
Feb 03, 2012 | 10.22 | 10.25 | 10.20 | 10.25 | 277,258 | +0.07(+0.68%) |
Feb 02, 2012 | 10.18 | 10.21 | 10.12 | 10.18 | 369,792 | -0.04(-0.36%) |
Feb 01, 2012 | 10.20 | 10.22 | 10.08 | 10.22 | 384,944 | +0.11(+1.05%) |
Jan 31, 2012 | 10.09 | 10.12 | 10.01 | 10.11 | 277,730 | +0.05(+0.53%) |
Jan 30, 2012 | 9.996 | 10.08 | 9.985 | 10.06 | 229,082 | +0.02(+0.21%) |
Jan 27, 2012 | 9.943 | 10.05 | 9.932 | 10.04 | 184,518 | +0.07(+0.75%) |
Jan 26, 2012 | 9.836 | 10.00 | 9.820 | 9.964 | 246,867 | +0.13(+1.35%) |
Jan 25, 2012 | 9.804 | 9.836 | 9.666 | 9.831 | 339,345 | +0.04(+0.38%) |
Jan 24, 2012 | 9.948 | 9.948 | 9.788 | 9.794 | 295,071 | -0.20(-1.97%) |
Jan 23, 2012 | 10.08 | 10.08 | 9.927 | 9.991 | 237,684 | -0.05(-0.53%) |
Jan 20, 2012 | 10.09 | 10.17 | 10.03 | 10.04 | 246,495 | -0.08(-0.79%) |
Jan 19, 2012 | 10.04 | 10.14 | 9.985 | 10.12 | 318,160 | +0.08(+0.80%) |
Jan 18, 2012 | 9.842 | 10.06 | 9.836 | 10.04 | 254,900 | +0.18(+1.84%) |
Jan 17, 2012 | 9.852 | 9.937 | 9.821 | 9.863 | 299,307 | +0.05(+0.49%) |
Jan 13, 2012 | 9.762 | 9.836 | 9.703 | 9.815 | 302,062 | -0.03(-0.32%) |
Jan 12, 2012 | 9.634 | 9.852 | 9.591 | 9.847 | 290,436 | +0.22(+2.27%) |
Jan 11, 2012 | 9.831 | 9.921 | 9.586 | 9.628 | 798,596 | -0.26(-2.65%) |
Jan 10, 2012 | 9.980 | 9.990 | 9.849 | 9.891 | 555,906 | -0.02(-0.21%) |
Jan 09, 2012 | 10.04 | 10.08 | 9.896 | 9.912 | 391,309 | -0.10(-0.99%) |
Jan 06, 2012 | 10.01 | 10.09 | 10.01 | 10.01 | 334,953 | -0.02(-0.16%) |
Jan 05, 2012 | 9.980 | 10.08 | 9.865 | 10.03 | 242,872 | +0.03(+0.26%) |