Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 30, 2012 | 10.13 | 10.13 | 10.13 | 10.13 | 0 | +0.05(+0.50%) |
Mar 29, 2012 | 10.08 | 10.08 | 10.08 | 0 | -0.05(-0.49%) | |
Mar 28, 2012 | 10.13 | 10.13 | 10.13 | 10.13 | 0 | -0.09(-0.88%) |
Mar 27, 2012 | 10.22 | 10.22 | 10.22 | 10.22 | 0 | +0.02(+0.20%) |
Mar 26, 2012 | 10.20 | 10.20 | 10.20 | 10.20 | 0 | +0.04(+0.39%) |
Mar 23, 2012 | 10.16 | 10.16 | 10.16 | 10.16 | 0 | +0.02(+0.20%) |
Mar 22, 2012 | 10.14 | 10.14 | 10.14 | 10.14 | 0 | -0.09(-0.88%) |
Mar 21, 2012 | 10.23 | 10.23 | 10.23 | 10.23 | 0 | -0.02(-0.20%) |
Mar 20, 2012 | 10.25 | 10.25 | 10.25 | 10.25 | 0 | -0.09(-0.87%) |
Mar 19, 2012 | 10.34 | 10.34 | 10.34 | 10.34 | 0 | -0.05(-0.48%) |
Mar 16, 2012 | 10.39 | 10.39 | 10.39 | 10.39 | 0 | -0.02(-0.19%) |
Mar 15, 2012 | 10.41 | 10.41 | 10.41 | 10.41 | 0 | +0.01(+0.10%) |
Mar 14, 2012 | 10.40 | 10.40 | 10.40 | 10.40 | 0 | -0.06(-0.57%) |
Mar 13, 2012 | 10.46 | 10.46 | 10.46 | 10.46 | 0 | +0.16(+1.55%) |
Mar 12, 2012 | 10.30 | 10.30 | 10.30 | 10.30 | 0 | -0.05(-0.48%) |
Mar 09, 2012 | 10.35 | 10.35 | 10.35 | 10.35 | 0 | +0.02(+0.19%) |
Mar 08, 2012 | 10.33 | 10.33 | 10.33 | 10.33 | 0 | +0.13(+1.27%) |
Mar 07, 2012 | 10.20 | 10.20 | 10.11 | 10.20 | 0 | +0.09(+0.89%) |
Mar 06, 2012 | 10.11 | 10.11 | 10.11 | 10.11 | 0 | -0.23(-2.22%) |
Mar 05, 2012 | 10.34 | 10.34 | 10.34 | 10.34 | 0 | -0.12(-1.15%) |
Mar 02, 2012 | 10.46 | 10.46 | 10.46 | 10.46 | 0 | +0.01(+0.10%) |
Mar 01, 2012 | 10.45 | 10.45 | 10.45 | 10.45 | 0 | +0.03(+0.29%) |
Feb 29, 2012 | 10.42 | 10.42 | 10.42 | 10.42 | 0 | +0.02(+0.19%) |
Feb 28, 2012 | 10.40 | 10.40 | 10.40 | 10.40 | 0 | +0.12(+1.17%) |
Feb 27, 2012 | 10.28 | 10.28 | 10.28 | 10.28 | 0 | -0.07(-0.68%) |
Feb 24, 2012 | 10.35 | 10.35 | 10.35 | 10.35 | 0 | +0.06(+0.58%) |
Feb 23, 2012 | 10.29 | 10.29 | 10.29 | 10.29 | 0 | -0.04(-0.39%) |
Feb 22, 2012 | 10.33 | 10.33 | 10.33 | 10.33 | 0 | -0.01(-0.10%) |
Feb 21, 2012 | 10.34 | 10.34 | 10.34 | 10.34 | 0 | -0.03(-0.29%) |
Feb 17, 2012 | 10.37 | 10.37 | 10.37 | 10.37 | 0 | +0.05(+0.48%) |
Feb 16, 2012 | 10.32 | 10.32 | 10.32 | 10.32 | 0 | +0.06(+0.58%) |
Feb 15, 2012 | 10.26 | 10.26 | 10.26 | 10.26 | 0 | +0.04(+0.39%) |
Feb 14, 2012 | 10.22 | 10.22 | 10.22 | 10.22 | 0 | -0.03(-0.29%) |
Feb 13, 2012 | 10.25 | 10.25 | 10.15 | 10.25 | 0 | +0.10(+0.99%) |
Feb 10, 2012 | 10.15 | 10.15 | 10.15 | 10.15 | 0 | -0.16(-1.55%) |
Feb 09, 2012 | 10.31 | 10.31 | 10.31 | 10.31 | 0 | +0.01(+0.10%) |
Feb 08, 2012 | 10.30 | 10.30 | 10.30 | 10.30 | 0 | +0.10(+0.98%) |
Feb 07, 2012 | 10.20 | 10.20 | 10.20 | 10.20 | 0 | +0.00(+0.00%) |
Feb 06, 2012 | 10.20 | 10.20 | 10.20 | 10.20 | 0 | -0.02(-0.20%) |
Feb 03, 2012 | 10.22 | 10.22 | 10.22 | 10.22 | 0 | +0.09(+0.89%) |
Feb 02, 2012 | 10.13 | 10.13 | 10.13 | 10.13 | 0 | +0.06(+0.60%) |
Feb 01, 2012 | 10.07 | 10.07 | 9.940 | 10.07 | 0 | +0.13(+1.31%) |
Jan 31, 2012 | 9.880 | 9.940 | 9.880 | 9.940 | 0 | +0.06(+0.61%) |
Jan 30, 2012 | 9.910 | 9.880 | 9.880 | 9.880 | 0 | -0.03(-0.30%) |
Jan 27, 2012 | 9.910 | 9.910 | 9.910 | 9.910 | 0 | +0.06(+0.61%) |
Jan 26, 2012 | 9.850 | 9.850 | 9.850 | 9.850 | 0 | +0.01(+0.10%) |
Jan 25, 2012 | 9.840 | 9.840 | 9.840 | 9.840 | 0 | +0.09(+0.92%) |
Jan 24, 2012 | 9.750 | 9.750 | 9.750 | 9.750 | 0 | +0.02(+0.21%) |
Jan 23, 2012 | 9.730 | 9.730 | 9.730 | 9.730 | 0 | +0.04(+0.41%) |
Jan 20, 2012 | 9.690 | 9.690 | 9.690 | 9.690 | 0 | +0.04(+0.41%) |
Jan 19, 2012 | 9.650 | 9.650 | 9.650 | 9.650 | 0 | +0.21(+2.22%) |
Jan 17, 2012 | 9.440 | 9.440 | 9.440 | 0 | +0.14(+1.51%) | |
Jan 13, 2012 | 9.300 | 9.300 | 9.300 | 9.300 | 0 | -0.03(-0.32%) |
Jan 12, 2012 | 9.330 | 9.330 | 9.330 | 9.330 | 0 | +0.05(+0.54%) |
Jan 11, 2012 | 9.280 | 9.280 | 9.280 | 9.280 | 0 | +0.15(+1.64%) |
Jan 09, 2012 | 9.130 | 9.130 | 9.130 | 0 | +0.03(+0.33%) | |
Jan 06, 2012 | 9.100 | 9.100 | 9.100 | 9.100 | 0 | -0.06(-0.66%) |
Jan 05, 2012 | 9.160 | 9.160 | 9.160 | 9.160 | 0 | -0.04(-0.43%) |
Jan 03, 2012 | 9.200 | 9.200 | 9.200 | 0 | +0.18(+2.00%) | |
Dec 30, 2011 | 9.020 | 9.020 | 9.020 | 9.020 | 0 | +0.00(+0.00%) |
Dec 29, 2011 | 9.020 | 9.020 | 8.950 | 9.020 | 0 | +0.07(+0.78%) |
Dec 28, 2011 | 8.950 | 8.950 | 8.950 | 8.950 | 0 | -0.10(-1.10%) |
Dec 27, 2011 | 9.050 | 9.050 | 9.050 | 9.050 | 0 | -0.05(-0.55%) |
Dec 23, 2011 | 9.100 | 9.100 | 9.100 | 9.100 | 0 | +0.11(+1.22%) |
Dec 20, 2011 | 8.990 | 8.990 | 8.990 | 8.990 | 0 | +0.18(+2.04%) |
Dec 19, 2011 | 8.810 | 8.810 | 8.810 | 8.810 | 0 | -0.14(-1.56%) |
Dec 16, 2011 | 8.940 | 8.950 | 8.950 | 8.950 | 0 | +0.01(+0.11%) |
Dec 15, 2011 | 8.940 | 8.940 | 8.940 | 8.940 | 0 | +0.01(+0.11%) |
Dec 14, 2011 | 8.930 | 8.930 | 8.930 | 8.930 | 0 | -0.10(-1.11%) |
Dec 13, 2011 | 9.080 | 9.030 | 9.030 | 9.030 | 0 | -0.05(-0.55%) |
Dec 12, 2011 | 9.080 | 9.080 | 9.080 | 9.080 | 0 | -0.18(-1.94%) |
Dec 09, 2011 | 9.260 | 9.260 | 9.260 | 9.260 | 0 | +0.05(+0.54%) |
Dec 08, 2011 | 9.210 | 9.210 | 9.210 | 9.210 | 0 | -0.16(-1.71%) |
Dec 07, 2011 | 9.370 | 9.370 | 9.370 | 9.370 | 0 | +0.01(+0.11%) |
Dec 06, 2011 | 9.360 | 9.430 | 9.360 | 9.360 | 0 | -0.07(-0.74%) |
Dec 05, 2011 | 9.430 | 9.430 | 9.430 | 9.430 | 0 | +0.06(+0.64%) |
Dec 02, 2011 | 9.370 | 9.370 | 9.370 | 9.370 | 0 | -0.01(-0.11%) |
Dec 01, 2011 | 9.380 | 9.380 | 9.320 | 9.380 | 0 | +0.32(+3.53%) |
Nov 29, 2011 | 9.060 | 9.060 | 9.060 | 0 | +0.00(+0.00%) | |
Nov 28, 2011 | 9.060 | 9.060 | 9.060 | 9.060 | 0 | +0.22(+2.49%) |
Nov 25, 2011 | 8.840 | 8.840 | 8.840 | 8.840 | 0 | -0.04(-0.45%) |
Nov 23, 2011 | 9.040 | 8.880 | 8.880 | 8.880 | 0 | -0.16(-1.77%) |
Nov 22, 2011 | 9.040 | 9.040 | 9.040 | 9.040 | 0 | +0.00(+0.00%) |
Nov 21, 2011 | 9.040 | 9.040 | 9.040 | 9.040 | 0 | -0.18(-1.95%) |
Nov 18, 2011 | 9.220 | 9.220 | 9.220 | 9.220 | 0 | -0.06(-0.65%) |
Nov 17, 2011 | 9.280 | 9.280 | 9.280 | 9.280 | 0 | -0.08(-0.85%) |
Nov 16, 2011 | 9.360 | 9.360 | 9.360 | 9.360 | 0 | -0.09(-0.95%) |
Nov 15, 2011 | 9.450 | 9.450 | 9.450 | 9.450 | 0 | +0.01(+0.11%) |
Nov 14, 2011 | 9.440 | 9.440 | 9.440 | 9.440 | 0 | -0.03(-0.32%) |
Nov 11, 2011 | 9.470 | 9.470 | 9.470 | 9.470 | 0 | +0.11(+1.18%) |
Nov 09, 2011 | 9.360 | 9.360 | 9.360 | 0 | -0.29(-3.01%) | |
Nov 08, 2011 | 9.650 | 9.650 | 9.650 | 9.650 | 0 | +0.04(+0.42%) |
Nov 07, 2011 | 9.610 | 9.610 | 9.610 | 9.610 | 0 | +0.05(+0.52%) |
Nov 04, 2011 | 9.560 | 9.560 | 9.560 | 9.560 | 0 | +0.02(+0.21%) |
Nov 03, 2011 | 9.540 | 9.540 | 9.480 | 9.540 | 0 | +0.06(+0.63%) |
Nov 02, 2011 | 9.480 | 9.480 | 9.480 | 9.480 | 0 | +0.12(+1.28%) |
Nov 01, 2011 | 9.360 | 9.360 | 9.360 | 9.360 | 0 | -0.13(-1.37%) |
Oct 31, 2011 | 9.490 | 9.690 | 9.490 | 9.490 | 0 | -0.20(-2.06%) |
Oct 28, 2011 | 9.690 | 9.690 | 9.690 | 9.690 | 0 | +0.04(+0.41%) |
Oct 27, 2011 | 9.650 | 9.650 | 9.650 | 0 | +0.30(+3.21%) | |
Oct 26, 2011 | 9.350 | 9.350 | 9.350 | 0 | +0.05(+0.54%) | |
Oct 24, 2011 | 9.300 | 9.300 | 9.300 | 0 | +0.17(+1.86%) | |
Oct 21, 2011 | 9.130 | 9.130 | 9.130 | 9.130 | 0 | +0.12(+1.33%) |
Oct 20, 2011 | 9.010 | 9.010 | 9.010 | 9.010 | 0 | -0.11(-1.21%) |
Oct 19, 2011 | 9.120 | 9.120 | 9.120 | 9.120 | 0 | -0.06(-0.65%) |
Oct 18, 2011 | 9.180 | 9.180 | 9.180 | 9.180 | 0 | +0.08(+0.88%) |
Oct 17, 2011 | 9.100 | 9.100 | 9.100 | 9.100 | 0 | -0.11(-1.19%) |
Oct 14, 2011 | 9.210 | 9.210 | 9.210 | 9.210 | 0 | +0.09(+0.99%) |
Oct 13, 2011 | 9.120 | 9.120 | 9.110 | 9.120 | 0 | +0.01(+0.11%) |
Oct 12, 2011 | 9.110 | 9.110 | 9.110 | 9.110 | 0 | +0.15(+1.67%) |
Oct 11, 2011 | 8.960 | 8.960 | 8.960 | 8.960 | 0 | +0.04(+0.45%) |
Oct 10, 2011 | 8.920 | 8.920 | 8.920 | 8.920 | 0 | +0.18(+2.06%) |
Oct 07, 2011 | 8.740 | 8.740 | 8.740 | 8.740 | 0 | +0.17(+1.98%) |
Oct 05, 2011 | 8.570 | 8.570 | 8.570 | 0 | +0.03(+0.35%) | |
Oct 04, 2011 | 8.540 | 8.540 | 8.540 | 8.540 | 0 | -0.16(-1.84%) |
Sep 30, 2011 | 8.700 | 8.700 | 8.700 | 8.700 | 0 | -0.15(-1.69%) |
Sep 29, 2011 | 8.850 | 8.850 | 8.850 | 8.850 | 0 | +0.07(+0.80%) |
Sep 28, 2011 | 8.780 | 8.780 | 8.780 | 8.780 | 0 | -0.10(-1.13%) |
Sep 27, 2011 | 8.880 | 8.880 | 8.880 | 8.880 | 0 | +0.15(+1.72%) |
Sep 26, 2011 | 8.730 | 8.730 | 8.730 | 8.730 | 0 | -0.02(-0.23%) |
Sep 23, 2011 | 8.750 | 8.750 | 8.750 | 8.750 | 0 | -0.42(-4.58%) |
Sep 21, 2011 | 9.170 | 9.170 | 9.170 | 0 | -0.18(-1.93%) | |
Sep 20, 2011 | 9.350 | 9.350 | 9.350 | 9.350 | 0 | -0.03(-0.32%) |
Sep 19, 2011 | 9.380 | 9.380 | 9.380 | 9.380 | 0 | -0.17(-1.78%) |
Sep 16, 2011 | 9.550 | 9.550 | 9.550 | 9.550 | 0 | +0.03(+0.32%) |
Sep 15, 2011 | 9.480 | 9.520 | 9.520 | 9.520 | 0 | +0.04(+0.42%) |
Sep 14, 2011 | 9.480 | 9.480 | 9.480 | 9.480 | 0 | -0.07(-0.73%) |
Sep 13, 2011 | 9.550 | 9.550 | 9.550 | 9.550 | 0 | +0.00(+0.00%) |
Sep 12, 2011 | 9.630 | 9.550 | 9.550 | 9.550 | 0 | -0.08(-0.83%) |
Sep 09, 2011 | 9.630 | 9.630 | 9.630 | 9.630 | 0 | -0.20(-2.03%) |
Sep 08, 2011 | 9.830 | 9.830 | 9.830 | 9.830 | 0 | -0.07(-0.71%) |
Sep 07, 2011 | 9.900 | 9.900 | 9.740 | 9.900 | 0 | +0.16(+1.64%) |
Sep 06, 2011 | 9.740 | 9.740 | 9.740 | 9.740 | 0 | -0.13(-1.32%) |
Sep 02, 2011 | 9.870 | 9.870 | 9.870 | 9.870 | 0 | -0.14(-1.40%) |
Sep 01, 2011 | 10.01 | 10.01 | 10.01 | 10.01 | 0 | +0.01(+0.10%) |