Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 30, 2012 | 10.89 | 10.90 | 10.79 | 10.84 | 195,409 | -0.02(-0.17%) |
Mar 29, 2012 | 10.96 | 10.96 | 10.72 | 10.86 | 327,983 | -0.11(-1.04%) |
Mar 28, 2012 | 10.87 | 10.98 | 10.79 | 10.98 | 264,614 | +0.06(+0.57%) |
Mar 27, 2012 | 10.87 | 10.92 | 10.83 | 10.91 | 248,723 | +0.04(+0.39%) |
Mar 26, 2012 | 10.83 | 10.92 | 10.77 | 10.87 | 295,216 | +0.12(+1.10%) |
Mar 23, 2012 | 10.69 | 10.80 | 10.65 | 10.75 | 211,929 | +0.10(+0.97%) |
Mar 22, 2012 | 10.65 | 10.68 | 10.57 | 10.65 | 265,660 | -0.03(-0.27%) |
Mar 21, 2012 | 10.67 | 10.76 | 10.65 | 10.68 | 248,502 | -0.02(-0.22%) |
Mar 20, 2012 | 10.67 | 10.81 | 10.66 | 10.70 | 471,257 | -0.02(-0.22%) |
Mar 19, 2012 | 10.61 | 10.77 | 10.51 | 10.73 | 341,850 | +0.05(+0.44%) |
Mar 16, 2012 | 10.76 | 10.77 | 10.65 | 10.68 | 267,701 | -0.02(-0.18%) |
Mar 15, 2012 | 10.82 | 10.82 | 10.64 | 10.70 | 187,662 | -0.05(-0.44%) |
Mar 14, 2012 | 10.93 | 10.96 | 10.63 | 10.74 | 577,432 | -0.15(-1.38%) |
Mar 13, 2012 | 10.83 | 10.91 | 10.74 | 10.90 | 338,803 | +0.05(+0.48%) |
Mar 12, 2012 | 10.83 | 10.86 | 10.77 | 10.84 | 347,458 | +0.08(+0.70%) |
Mar 09, 2012 | 10.77 | 10.86 | 10.69 | 10.77 | 540,659 | +0.05(+0.44%) |
Mar 08, 2012 | 10.71 | 10.76 | 10.63 | 10.72 | 234,404 | +0.05(+0.44%) |
Mar 07, 2012 | 10.40 | 10.71 | 10.40 | 10.67 | 415,894 | +0.26(+2.49%) |
Mar 06, 2012 | 10.42 | 10.46 | 10.32 | 10.42 | 403,086 | -0.11(-1.07%) |
Mar 05, 2012 | 10.32 | 10.56 | 10.16 | 10.53 | 383,751 | +0.20(+1.92%) |
Mar 02, 2012 | 10.52 | 10.55 | 10.21 | 10.33 | 731,942 | -0.23(-2.19%) |
Mar 01, 2012 | 10.45 | 10.60 | 10.39 | 10.56 | 489,835 | +0.13(+1.27%) |
Feb 29, 2012 | 10.43 | 10.60 | 10.30 | 10.43 | 791,063 | -0.02(-0.18%) |
Feb 28, 2012 | 10.53 | 10.67 | 10.40 | 10.45 | 584,192 | -0.13(-1.25%) |
Feb 27, 2012 | 10.60 | 10.61 | 10.43 | 10.58 | 536,691 | +0.04(+0.42%) |
Feb 24, 2012 | 10.53 | 10.64 | 10.44 | 10.54 | 538,041 | +0.04(+0.36%) |
Feb 23, 2012 | 10.47 | 10.53 | 10.44 | 10.50 | 285,883 | +0.05(+0.45%) |
Feb 22, 2012 | 10.36 | 10.49 | 10.32 | 10.45 | 552,608 | +0.09(+0.90%) |
Feb 21, 2012 | 10.06 | 10.45 | 10.04 | 10.36 | 1,011,615 | +0.37(+3.70%) |
Feb 17, 2012 | 9.740 | 9.998 | 9.740 | 9.988 | 539,295 | +0.26(+2.64%) |
Feb 16, 2012 | 9.684 | 9.773 | 9.642 | 9.731 | 282,266 | +0.11(+1.12%) |
Feb 15, 2012 | 9.614 | 9.656 | 9.591 | 9.623 | 265,848 | +0.03(+0.34%) |
Feb 14, 2012 | 9.586 | 9.617 | 9.544 | 9.591 | 248,406 | +0.07(+0.69%) |
Feb 13, 2012 | 9.525 | 9.577 | 9.502 | 9.525 | 305,753 | +0.01(+0.15%) |
Feb 10, 2012 | 9.548 | 9.548 | 9.418 | 9.511 | 270,194 | -0.04(-0.39%) |
Feb 09, 2012 | 9.572 | 9.605 | 9.511 | 9.548 | 275,394 | +0.04(+0.39%) |
Feb 08, 2012 | 9.548 | 9.607 | 9.408 | 9.511 | 294,929 | -0.01(-0.10%) |
Feb 07, 2012 | 9.450 | 9.558 | 9.420 | 9.520 | 251,082 | +0.08(+0.84%) |
Feb 06, 2012 | 9.460 | 9.516 | 9.386 | 9.441 | 342,976 | -0.06(-0.59%) |
Feb 03, 2012 | 9.427 | 9.511 | 9.394 | 9.497 | 331,318 | +0.08(+0.89%) |
Feb 02, 2012 | 9.389 | 9.464 | 9.366 | 9.413 | 248,889 | +0.03(+0.30%) |
Feb 01, 2012 | 9.450 | 9.469 | 9.361 | 9.385 | 380,634 | -0.04(-0.45%) |
Jan 31, 2012 | 9.534 | 9.534 | 9.422 | 9.427 | 303,806 | -0.09(-0.98%) |
Jan 30, 2012 | 9.567 | 9.591 | 9.464 | 9.520 | 339,160 | -0.08(-0.83%) |
Jan 27, 2012 | 9.558 | 9.717 | 9.558 | 9.600 | 306,843 | +0.01(+0.13%) |
Jan 26, 2012 | 9.625 | 9.648 | 9.513 | 9.588 | 286,168 | -0.01(-0.10%) |
Jan 25, 2012 | 9.565 | 9.602 | 9.513 | 9.597 | 357,866 | +0.06(+0.58%) |
Jan 24, 2012 | 9.555 | 9.597 | 9.527 | 9.541 | 262,118 | -0.03(-0.34%) |
Jan 23, 2012 | 9.481 | 9.579 | 9.425 | 9.574 | 420,048 | +0.06(+0.59%) |
Jan 20, 2012 | 9.281 | 9.532 | 9.234 | 9.518 | 735,368 | +0.21(+2.30%) |
Jan 19, 2012 | 9.300 | 9.309 | 9.216 | 9.304 | 494,454 | +0.02(+0.25%) |
Jan 18, 2012 | 9.258 | 9.346 | 9.207 | 9.281 | 314,193 | +0.03(+0.35%) |
Jan 17, 2012 | 9.337 | 9.346 | 9.211 | 9.248 | 420,514 | -0.00(-0.05%) |
Jan 13, 2012 | 9.174 | 9.318 | 9.165 | 9.253 | 324,475 | +0.07(+0.76%) |
Jan 12, 2012 | 9.341 | 9.369 | 9.160 | 9.183 | 634,639 | -0.18(-1.94%) |
Jan 11, 2012 | 9.402 | 9.421 | 9.313 | 9.365 | 496,520 | -0.07(-0.74%) |
Jan 10, 2012 | 9.527 | 9.527 | 9.406 | 9.434 | 251,736 | -0.06(-0.59%) |
Jan 09, 2012 | 9.439 | 9.512 | 9.393 | 9.490 | 295,257 | +0.04(+0.39%) |
Jan 06, 2012 | 9.509 | 9.518 | 9.397 | 9.453 | 195,089 | -0.03(-0.29%) |
Jan 05, 2012 | 9.416 | 9.499 | 9.374 | 9.481 | 294,265 | +0.00(+0.05%) |