Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2012 | 10.66 | 10.66 | 10.56 | 10.60 | 190,046 | -0.07(-0.69%) |
Apr 27, 2012 | 10.64 | 10.68 | 10.58 | 10.67 | 360,510 | +0.10(+0.92%) |
Apr 26, 2012 | 10.50 | 10.62 | 10.50 | 10.57 | 107,103 | +0.07(+0.70%) |
Apr 25, 2012 | 10.41 | 10.51 | 10.41 | 10.50 | 98,857 | +0.21(+2.02%) |
Apr 24, 2012 | 10.31 | 10.33 | 10.24 | 10.29 | 217,319 | -0.03(-0.26%) |
Apr 23, 2012 | 10.28 | 10.32 | 10.21 | 10.32 | 307,066 | -0.12(-1.12%) |
Apr 20, 2012 | 10.49 | 10.52 | 10.43 | 10.43 | 45,833 | -0.01(-0.07%) |
Apr 19, 2012 | 10.52 | 10.62 | 10.41 | 10.44 | 75,855 | -0.09(-0.87%) |
Apr 18, 2012 | 10.53 | 10.57 | 10.48 | 10.53 | 59,168 | -0.05(-0.46%) |
Apr 17, 2012 | 10.44 | 10.58 | 10.44 | 10.58 | 57,408 | +0.21(+2.04%) |
Apr 16, 2012 | 10.58 | 10.58 | 10.34 | 10.37 | 125,743 | -0.09(-0.85%) |
Apr 13, 2012 | 10.59 | 10.59 | 10.46 | 10.46 | 62,940 | -0.16(-1.48%) |
Apr 12, 2012 | 10.52 | 10.62 | 10.51 | 10.62 | 286,041 | +0.16(+1.51%) |
Apr 11, 2012 | 10.47 | 10.52 | 10.45 | 10.46 | 104,922 | +0.09(+0.88%) |
Apr 10, 2012 | 10.57 | 10.59 | 10.36 | 10.37 | 197,078 | -0.21(-1.96%) |
Apr 09, 2012 | 10.52 | 10.62 | 10.12 | 10.57 | 302,227 | -0.10(-0.93%) |
Apr 05, 2012 | 10.65 | 10.69 | 10.63 | 10.67 | 411,796 | -0.00(-0.02%) |
Apr 04, 2012 | 10.72 | 10.75 | 10.60 | 10.68 | 208,459 | -0.12(-1.09%) |
Apr 03, 2012 | 10.86 | 10.86 | 10.77 | 10.79 | 177,847 | -0.02(-0.16%) |
Apr 02, 2012 | 10.76 | 10.83 | 10.71 | 10.81 | 141,123 | +0.08(+0.77%) |
Mar 30, 2012 | 10.79 | 10.79 | 10.70 | 10.73 | 86,930 | -0.03(-0.24%) |
Mar 29, 2012 | 10.71 | 10.76 | 10.67 | 10.75 | 61,679 | -0.02(-0.18%) |
Mar 28, 2012 | 10.86 | 10.86 | 10.72 | 10.77 | 200,440 | -0.06(-0.57%) |
Mar 27, 2012 | 10.81 | 10.87 | 10.81 | 10.83 | 55,125 | +0.02(+0.16%) |
Mar 26, 2012 | 10.69 | 10.83 | 10.69 | 10.82 | 106,592 | +0.19(+1.75%) |
Mar 23, 2012 | 10.64 | 10.65 | 10.57 | 10.63 | 89,962 | +0.04(+0.33%) |
Mar 22, 2012 | 10.59 | 10.63 | 10.58 | 10.60 | 263,857 | -0.06(-0.60%) |
Mar 21, 2012 | 10.70 | 10.71 | 10.65 | 10.66 | 441,636 | -0.04(-0.34%) |
Mar 20, 2012 | 10.62 | 10.70 | 10.60 | 10.70 | 201,655 | -0.01(-0.07%) |
Mar 19, 2012 | 10.63 | 10.72 | 10.60 | 10.70 | 333,590 | +0.09(+0.81%) |
Mar 16, 2012 | 10.65 | 10.65 | 10.58 | 10.62 | 168,703 | +0.02(+0.18%) |
Mar 15, 2012 | 10.59 | 10.63 | 10.55 | 10.60 | 108,166 | +0.04(+0.33%) |
Mar 14, 2012 | 10.58 | 10.64 | 10.52 | 10.56 | 207,514 | +0.04(+0.42%) |
Mar 13, 2012 | 10.42 | 10.52 | 10.41 | 10.52 | 305,816 | +0.17(+1.61%) |
Mar 12, 2012 | 10.39 | 10.39 | 10.33 | 10.35 | 26,296 | -0.00(-0.04%) |
Mar 09, 2012 | 10.32 | 10.40 | 10.32 | 10.36 | 74,303 | +0.06(+0.56%) |
Mar 08, 2012 | 10.23 | 10.32 | 10.23 | 10.30 | 72,061 | +0.11(+1.11%) |
Mar 07, 2012 | 10.17 | 10.19 | 10.12 | 10.19 | 54,185 | +0.09(+0.94%) |
Mar 06, 2012 | 10.18 | 10.18 | 10.07 | 10.09 | 370,993 | -0.16(-1.52%) |
Mar 05, 2012 | 10.34 | 10.34 | 10.20 | 10.25 | 136,340 | -0.08(-0.79%) |
Mar 02, 2012 | 10.46 | 10.46 | 10.31 | 10.33 | 167,370 | -0.04(-0.43%) |
Mar 01, 2012 | 10.34 | 10.40 | 10.33 | 10.37 | 167,666 | +0.09(+0.84%) |
Feb 29, 2012 | 10.36 | 10.42 | 10.29 | 10.29 | 217,539 | -0.07(-0.69%) |
Feb 28, 2012 | 10.31 | 10.37 | 10.30 | 10.36 | 115,870 | +0.05(+0.47%) |
Feb 27, 2012 | 10.21 | 10.32 | 10.17 | 10.31 | 204,647 | +0.03(+0.34%) |
Feb 24, 2012 | 10.31 | 10.31 | 10.26 | 10.28 | 172,195 | +0.02(+0.24%) |
Feb 23, 2012 | 10.18 | 10.25 | 10.14 | 10.25 | 42,101 | +0.08(+0.81%) |
Feb 22, 2012 | 10.20 | 10.22 | 10.16 | 10.17 | 39,928 | -0.04(-0.44%) |
Feb 21, 2012 | 10.27 | 10.28 | 10.21 | 10.21 | 55,539 | -0.01(-0.11%) |
Feb 17, 2012 | 10.28 | 10.28 | 10.20 | 10.22 | 121,047 | -0.03(-0.34%) |
Feb 16, 2012 | 10.10 | 10.26 | 10.10 | 10.26 | 85,488 | +0.15(+1.50%) |
Feb 15, 2012 | 10.26 | 10.26 | 10.09 | 10.11 | 86,558 | -0.05(-0.50%) |
Feb 14, 2012 | 10.12 | 10.16 | 10.10 | 10.16 | 51,659 | +0.01(+0.09%) |
Feb 13, 2012 | 10.10 | 10.16 | 10.10 | 10.15 | 87,502 | +0.11(+1.09%) |
Feb 10, 2012 | 10.55 | 10.55 | 10.01 | 10.04 | 124,597 | -0.09(-0.91%) |
Feb 09, 2012 | 10.18 | 10.18 | 10.06 | 10.13 | 180,786 | +0.02(+0.17%) |
Feb 08, 2012 | 10.07 | 10.12 | 10.04 | 10.12 | 99,655 | +0.05(+0.51%) |
Feb 07, 2012 | 10.02 | 10.08 | 10.01 | 10.06 | 57,212 | +0.02(+0.17%) |
Feb 06, 2012 | 10.03 | 10.06 | 9.989 | 10.05 | 84,476 | -0.01(-0.09%) |
Feb 03, 2012 | 9.962 | 10.08 | 9.962 | 10.06 | 119,579 | +0.16(+1.63%) |
Feb 02, 2012 | 9.875 | 9.931 | 9.875 | 9.895 | 63,596 | +0.03(+0.30%) |