Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 30, 2012 | 11.44 | 11.52 | 11.44 | 11.47 | 5,860 | +0.01(+0.05%) |
Mar 29, 2012 | 11.36 | 11.46 | 11.36 | 11.46 | 5,662 | +0.08(+0.67%) |
Mar 28, 2012 | 11.39 | 11.39 | 11.39 | 11.39 | 1,109 | +0.03(+0.24%) |
Mar 27, 2012 | 11.36 | 11.37 | 11.36 | 11.36 | 2,921 | +0.00(+0.00%) |
Mar 26, 2012 | 11.45 | 11.45 | 11.36 | 11.36 | 369 | -0.01(-0.05%) |
Mar 23, 2012 | 11.36 | 11.46 | 11.36 | 11.36 | 2,645 | +0.01(+0.05%) |
Mar 22, 2012 | 11.36 | 11.37 | 11.36 | 11.36 | 2,436 | -0.01(-0.05%) |
Mar 21, 2012 | 11.36 | 11.42 | 11.36 | 11.36 | 1,602 | -0.01(-0.05%) |
Mar 20, 2012 | 11.41 | 11.41 | 11.36 | 11.37 | 617 | +0.01(+0.10%) |
Mar 19, 2012 | 11.46 | 11.46 | 11.36 | 11.36 | 2,569 | +0.00(+0.00%) |
Mar 16, 2012 | 11.36 | 11.36 | 11.33 | 11.36 | 6,236 | +0.00(+0.00%) |
Mar 15, 2012 | 11.33 | 11.36 | 11.33 | 11.36 | 819 | +0.03(+0.24%) |
Mar 14, 2012 | 11.32 | 11.36 | 11.28 | 11.33 | 3,143 | +0.06(+0.50%) |
Mar 13, 2012 | 11.33 | 11.35 | 11.22 | 11.28 | 3,309 | +0.04(+0.37%) |
Mar 12, 2012 | 11.17 | 11.30 | 11.09 | 11.23 | 23,546 | +0.15(+1.32%) |
Mar 09, 2012 | 11.45 | 11.45 | 10.88 | 11.09 | 60,562 | -0.28(-2.47%) |
Mar 08, 2012 | 11.36 | 11.37 | 11.36 | 11.37 | 761 | -0.02(-0.14%) |
Mar 07, 2012 | 11.39 | 11.49 | 11.36 | 11.39 | 4,254 | +0.03(+0.24%) |
Mar 06, 2012 | 11.36 | 11.48 | 11.34 | 11.36 | 2,680 | -0.06(-0.57%) |
Mar 02, 2012 | 11.63 | 11.42 | 11.42 | 11.42 | 20,706 | -0.21(-1.77%) |
Mar 01, 2012 | 11.29 | 11.63 | 11.28 | 11.63 | 9,575 | +0.28(+2.43%) |
Feb 29, 2012 | 11.36 | 11.37 | 11.28 | 11.35 | 19,688 | -0.05(-0.47%) |
Feb 28, 2012 | 11.63 | 11.63 | 11.33 | 11.41 | 35,915 | +0.05(+0.43%) |
Feb 27, 2012 | 11.39 | 11.49 | 11.36 | 11.36 | 21,084 | -0.05(-0.43%) |
Feb 24, 2012 | 11.37 | 11.44 | 11.37 | 11.41 | 785 | -0.09(-0.75%) |
Feb 23, 2012 | 11.49 | 11.60 | 11.48 | 11.49 | 31,326 | +0.04(+0.31%) |
Feb 22, 2012 | 11.61 | 11.61 | 11.42 | 11.46 | 18,048 | -0.04(-0.35%) |
Feb 21, 2012 | 11.36 | 11.68 | 11.23 | 11.50 | 4,831 | +0.01(+0.09%) |
Feb 17, 2012 | 11.63 | 11.65 | 11.32 | 11.49 | 5,921 | +0.09(+0.76%) |
Feb 16, 2012 | 11.41 | 11.57 | 11.17 | 11.40 | 1,848 | +0.03(+0.29%) |
Feb 15, 2012 | 11.85 | 11.85 | 11.31 | 11.37 | 8,900 | +0.01(+0.10%) |
Feb 14, 2012 | 11.25 | 11.44 | 11.23 | 11.36 | 7,631 | +0.11(+0.96%) |
Feb 13, 2012 | 11.31 | 11.31 | 11.17 | 11.25 | 27,425 | -0.06(-0.53%) |
Feb 10, 2012 | 11.29 | 11.48 | 11.29 | 11.31 | 3,697 | -0.07(-0.62%) |
Feb 09, 2012 | 11.38 | 11.52 | 11.35 | 11.38 | 11,832 | -0.01(-0.05%) |
Feb 08, 2012 | 11.47 | 11.47 | 11.36 | 11.39 | 5,727 | +0.09(+0.81%) |
Feb 07, 2012 | 11.28 | 11.45 | 11.28 | 11.29 | 3,327 | +0.12(+1.11%) |
Feb 06, 2012 | 11.87 | 11.87 | 11.17 | 11.17 | 2,680 | -0.27(-2.36%) |
Feb 03, 2012 | 11.37 | 11.44 | 11.26 | 11.44 | 32,245 | +0.17(+1.49%) |
Feb 02, 2012 | 11.36 | 11.36 | 11.22 | 11.27 | 7,766 | -0.14(-1.19%) |
Feb 01, 2012 | 11.41 | 11.41 | 11.41 | 11.41 | 554 | +0.08(+0.72%) |
Jan 31, 2012 | 11.29 | 11.44 | 11.14 | 11.33 | 11,091 | +0.10(+0.87%) |
Jan 30, 2012 | 11.04 | 11.35 | 11.04 | 11.23 | 6,315 | +0.06(+0.58%) |
Jan 27, 2012 | 11.03 | 11.33 | 11.03 | 11.16 | 4,219 | +0.11(+1.03%) |
Jan 26, 2012 | 11.04 | 11.41 | 10.96 | 11.05 | 10,723 | +0.02(+0.15%) |
Jan 25, 2012 | 11.02 | 11.08 | 11.02 | 11.03 | 8,378 | -0.05(-0.44%) |
Jan 24, 2012 | 11.46 | 11.62 | 10.95 | 11.08 | 42,671 | -0.43(-3.71%) |
Jan 23, 2012 | 11.52 | 11.52 | 11.40 | 11.51 | 6,356 | +0.04(+0.38%) |
Jan 20, 2012 | 11.39 | 11.53 | 11.29 | 11.47 | 13,716 | +0.02(+0.14%) |
Jan 19, 2012 | 11.42 | 11.55 | 11.41 | 11.45 | 4,803 | -0.02(-0.19%) |
Jan 18, 2012 | 11.49 | 11.53 | 11.46 | 11.47 | 4,344 | -0.02(-0.14%) |
Jan 17, 2012 | 11.47 | 11.49 | 11.43 | 11.49 | 4,810 | +0.00(+0.00%) |
Jan 13, 2012 | 11.49 | 11.49 | 11.09 | 11.49 | 15,855 | -0.04(-0.33%) |
Jan 12, 2012 | 11.49 | 11.63 | 11.42 | 11.53 | 58,733 | +0.09(+0.80%) |
Jan 11, 2012 | 11.47 | 11.49 | 11.39 | 11.43 | 25,802 | -0.03(-0.28%) |
Jan 10, 2012 | 11.59 | 11.69 | 11.44 | 11.47 | 51,772 | -0.08(-0.66%) |
Jan 09, 2012 | 11.44 | 11.60 | 11.43 | 11.54 | 29,405 | +0.09(+0.80%) |
Jan 06, 2012 | 11.44 | 11.45 | 11.42 | 11.45 | 18,904 | +0.01(+0.09%) |
Jan 05, 2012 | 11.51 | 11.57 | 11.41 | 11.44 | 22,195 | +0.00(+0.00%) |