Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 30, 2012 | 11.54 | 11.54 | 11.47 | 11.49 | 3,025,796 | -0.02(-0.13%) |
Mar 29, 2012 | 11.43 | 11.50 | 11.36 | 11.50 | 3,433,646 | +0.04(+0.34%) |
Mar 28, 2012 | 11.45 | 11.46 | 11.38 | 11.46 | 1,809,415 | +0.01(+0.10%) |
Mar 27, 2012 | 11.46 | 11.46 | 11.42 | 11.45 | 2,843,953 | +0.02(+0.17%) |
Mar 26, 2012 | 11.36 | 11.46 | 11.33 | 11.43 | 1,957,234 | +0.11(+0.96%) |
Mar 23, 2012 | 11.29 | 11.34 | 11.24 | 11.32 | 1,468,251 | +0.04(+0.31%) |
Mar 22, 2012 | 11.21 | 11.31 | 11.19 | 11.29 | 1,872,906 | +0.01(+0.10%) |
Mar 21, 2012 | 11.26 | 11.29 | 11.22 | 11.28 | 1,288,762 | +0.02(+0.21%) |
Mar 20, 2012 | 11.16 | 11.25 | 11.16 | 11.25 | 1,342,934 | +0.01(+0.10%) |
Mar 19, 2012 | 11.15 | 11.27 | 11.13 | 11.24 | 1,393,322 | +0.05(+0.49%) |
Mar 16, 2012 | 11.15 | 11.22 | 11.13 | 11.19 | 1,714,750 | +0.02(+0.17%) |
Mar 15, 2012 | 11.13 | 11.18 | 11.07 | 11.17 | 1,380,220 | +0.02(+0.17%) |
Mar 14, 2012 | 11.28 | 11.31 | 11.10 | 11.15 | 1,750,820 | -0.15(-1.31%) |
Mar 13, 2012 | 11.22 | 11.29 | 11.19 | 11.29 | 1,460,337 | +0.11(+1.01%) |
Mar 12, 2012 | 11.18 | 11.23 | 11.16 | 11.18 | 1,316,214 | +0.00(+0.00%) |
Mar 09, 2012 | 11.11 | 11.19 | 11.07 | 11.18 | 1,021,178 | +0.08(+0.74%) |
Mar 08, 2012 | 11.12 | 11.15 | 11.06 | 11.10 | 1,494,344 | +0.03(+0.28%) |
Mar 07, 2012 | 11.00 | 11.10 | 10.96 | 11.07 | 1,542,283 | +0.08(+0.74%) |
Mar 06, 2012 | 11.06 | 11.11 | 10.96 | 10.99 | 1,869,711 | -0.10(-0.91%) |
Mar 05, 2012 | 11.03 | 11.10 | 11.03 | 11.09 | 1,574,307 | +0.04(+0.39%) |
Mar 02, 2012 | 11.05 | 11.09 | 11.00 | 11.05 | 1,617,507 | +0.01(+0.11%) |
Mar 01, 2012 | 11.08 | 11.09 | 10.99 | 11.03 | 2,588,276 | -0.04(-0.39%) |
Feb 29, 2012 | 11.08 | 11.20 | 11.04 | 11.08 | 2,541,499 | -0.00(-0.04%) |
Feb 28, 2012 | 11.15 | 11.20 | 11.07 | 11.08 | 1,432,304 | -0.06(-0.56%) |
Feb 27, 2012 | 11.18 | 11.22 | 11.13 | 11.14 | 2,067,978 | -0.05(-0.45%) |
Feb 24, 2012 | 11.08 | 11.19 | 11.05 | 11.19 | 3,082,654 | +0.15(+1.34%) |
Feb 23, 2012 | 11.21 | 11.29 | 11.00 | 11.05 | 2,739,760 | -0.25(-2.24%) |
Feb 22, 2012 | 11.33 | 11.34 | 11.24 | 11.30 | 1,907,406 | -0.04(-0.31%) |
Feb 21, 2012 | 11.35 | 11.36 | 11.27 | 11.33 | 2,094,443 | -0.02(-0.17%) |
Feb 17, 2012 | 11.38 | 11.43 | 11.32 | 11.35 | 1,986,349 | +0.02(+0.17%) |
Feb 16, 2012 | 11.26 | 11.38 | 11.23 | 11.33 | 1,759,173 | +0.06(+0.55%) |
Feb 15, 2012 | 11.31 | 11.34 | 11.24 | 11.27 | 2,295,365 | +0.02(+0.14%) |
Feb 14, 2012 | 11.24 | 11.28 | 11.21 | 11.26 | 2,278,240 | +0.03(+0.28%) |
Feb 13, 2012 | 11.33 | 11.35 | 11.22 | 11.22 | 1,431,397 | -0.05(-0.45%) |
Feb 10, 2012 | 11.35 | 11.35 | 11.25 | 11.28 | 1,547,161 | -0.16(-1.43%) |
Feb 09, 2012 | 11.32 | 11.45 | 11.32 | 11.44 | 1,778,305 | +0.11(+0.96%) |
Feb 08, 2012 | 11.32 | 11.38 | 11.30 | 11.33 | 1,834,533 | +0.02(+0.14%) |
Feb 07, 2012 | 11.29 | 11.44 | 11.25 | 11.31 | 2,087,303 | +0.01(+0.10%) |
Feb 06, 2012 | 11.32 | 11.35 | 11.27 | 11.30 | 1,362,159 | -0.07(-0.58%) |
Feb 03, 2012 | 11.40 | 11.44 | 11.34 | 11.37 | 1,814,617 | +0.08(+0.69%) |
Feb 02, 2012 | 11.28 | 11.32 | 11.26 | 11.29 | 1,861,050 | +0.02(+0.17%) |
Feb 01, 2012 | 11.22 | 11.37 | 11.20 | 11.27 | 2,533,400 | +0.07(+0.66%) |
Jan 31, 2012 | 11.23 | 11.33 | 11.17 | 11.20 | 2,847,009 | +0.03(+0.24%) |
Jan 30, 2012 | 11.24 | 11.28 | 11.15 | 11.17 | 2,526,908 | -0.12(-1.10%) |
Jan 27, 2012 | 11.50 | 11.50 | 11.29 | 11.29 | 1,479,321 | -0.21(-1.86%) |
Jan 26, 2012 | 11.54 | 11.57 | 11.47 | 11.51 | 2,158,305 | -0.01(-0.07%) |
Jan 25, 2012 | 11.51 | 11.54 | 11.40 | 11.52 | 2,115,866 | +0.02(+0.17%) |
Jan 24, 2012 | 11.38 | 11.51 | 11.36 | 11.50 | 2,626,245 | +0.05(+0.41%) |
Jan 23, 2012 | 11.38 | 11.46 | 11.38 | 11.45 | 1,605,468 | +0.07(+0.62%) |
Jan 20, 2012 | 11.35 | 11.41 | 11.30 | 11.38 | 1,252,512 | -0.02(-0.14%) |
Jan 19, 2012 | 11.38 | 11.42 | 11.17 | 11.40 | 1,156,485 | +0.07(+0.65%) |
Jan 18, 2012 | 11.32 | 11.35 | 11.22 | 11.32 | 1,537,886 | +0.00(+0.03%) |
Jan 17, 2012 | 11.31 | 11.38 | 11.28 | 11.32 | 1,308,410 | +0.10(+0.93%) |
Jan 13, 2012 | 11.30 | 11.35 | 11.21 | 11.21 | 1,231,915 | -0.13(-1.16%) |
Jan 12, 2012 | 11.33 | 11.41 | 11.32 | 11.35 | 1,102,937 | +0.05(+0.45%) |
Jan 11, 2012 | 11.33 | 11.34 | 11.25 | 11.29 | 1,231,545 | -0.04(-0.38%) |
Jan 10, 2012 | 11.30 | 11.36 | 11.29 | 11.34 | 1,481,991 | +0.11(+1.00%) |
Jan 09, 2012 | 11.23 | 11.27 | 11.20 | 11.23 | 1,275,267 | +0.00(+0.00%) |
Jan 06, 2012 | 11.18 | 11.23 | 11.10 | 11.23 | 1,922,500 | +0.06(+0.52%) |
Jan 05, 2012 | 11.23 | 11.24 | 11.11 | 11.17 | 2,555,459 | -0.09(-0.76%) |