Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 30, 2012 | 10.08 | 10.08 | 10.06 | 10.06 | 389 | +0.20(+2.03%) |
Mar 29, 2012 | 9.750 | 9.860 | 9.710 | 9.860 | 2,160 | -0.07(-0.70%) |
Mar 27, 2012 | 9.930 | 9.930 | 9.930 | 0 | -0.02(-0.20%) | |
Mar 26, 2012 | 9.750 | 9.950 | 9.750 | 9.950 | 1,845 | +0.20(+2.05%) |
Mar 23, 2012 | 9.750 | 9.750 | 9.750 | 9.750 | 715 | -0.10(-1.02%) |
Mar 22, 2012 | 9.850 | 9.850 | 9.850 | 9.850 | 1,500 | -0.34(-3.34%) |
Mar 21, 2012 | 10.15 | 10.19 | 9.900 | 10.19 | 859 | +0.29(+2.93%) |
Mar 20, 2012 | 10.12 | 10.32 | 9.900 | 9.900 | 627 | -0.37(-3.60%) |
Mar 19, 2012 | 10.55 | 10.55 | 10.27 | 10.27 | 11,553 | -0.71(-6.47%) |
Mar 16, 2012 | 10.98 | 10.98 | 10.98 | 10.98 | 2,235 | -0.15(-1.35%) |
Mar 14, 2012 | 11.13 | 11.13 | 11.13 | 0 | +0.00(+0.00%) | |
Mar 13, 2012 | 11.13 | 11.13 | 11.13 | 11.13 | 2,084 | +0.48(+4.51%) |
Mar 12, 2012 | 10.90 | 10.90 | 10.65 | 10.65 | 1,155 | +0.06(+0.57%) |
Mar 08, 2012 | 10.59 | 10.59 | 10.59 | 0 | -0.03(-0.28%) | |
Mar 07, 2012 | 10.76 | 10.76 | 10.50 | 10.62 | 2,216 | -0.10(-0.93%) |
Mar 06, 2012 | 10.73 | 10.73 | 10.72 | 10.72 | 7,974 | -0.23(-2.10%) |
Mar 05, 2012 | 11.07 | 11.07 | 10.95 | 10.95 | 881 | -0.42(-3.69%) |
Mar 02, 2012 | 11.37 | 11.37 | 11.37 | 11.37 | 688 | +0.00(+0.00%) |
Mar 01, 2012 | 11.37 | 11.37 | 11.37 | 11.37 | 769 | +0.11(+0.98%) |
Feb 29, 2012 | 11.60 | 11.60 | 11.26 | 11.26 | 651 | -0.11(-0.97%) |
Feb 28, 2012 | 11.37 | 11.37 | 11.37 | 11.37 | 379 | +0.14(+1.25%) |
Feb 27, 2012 | 11.23 | 11.23 | 11.23 | 11.23 | 200 | -0.17(-1.49%) |
Feb 24, 2012 | 11.40 | 11.40 | 11.40 | 11.40 | 855 | +0.00(+0.00%) |
Feb 23, 2012 | 11.44 | 11.44 | 11.40 | 11.40 | 346 | +0.00(+0.00%) |
Feb 22, 2012 | 11.40 | 11.60 | 11.40 | 11.40 | 49,509 | -0.14(-1.21%) |
Feb 21, 2012 | 11.55 | 11.55 | 11.54 | 11.54 | 1,350 | -0.06(-0.52%) |
Feb 17, 2012 | 11.60 | 11.60 | 11.60 | 11.60 | 394 | +0.38(+3.39%) |
Feb 15, 2012 | 11.22 | 11.22 | 11.22 | 0 | -0.12(-1.06%) | |
Feb 14, 2012 | 11.34 | 11.34 | 11.34 | 11.34 | 2,238 | -0.13(-1.13%) |
Feb 13, 2012 | 11.46 | 11.47 | 10.99 | 11.47 | 1,124 | +0.15(+1.33%) |
Feb 10, 2012 | 11.32 | 11.32 | 11.32 | 11.32 | 842 | -0.09(-0.79%) |
Feb 09, 2012 | 11.41 | 11.41 | 11.41 | 11.41 | 228 | -0.41(-3.47%) |
Feb 08, 2012 | 11.82 | 11.82 | 11.82 | 11.82 | 1,389 | -0.13(-1.09%) |
Feb 06, 2012 | 11.95 | 11.95 | 11.95 | 0 | -0.02(-0.17%) | |
Feb 03, 2012 | 11.75 | 11.97 | 11.75 | 11.97 | 3,237 | +0.22(+1.87%) |
Feb 02, 2012 | 11.75 | 11.75 | 11.75 | 11.75 | 5,875 | +0.38(+3.34%) |
Feb 01, 2012 | 11.37 | 11.37 | 11.37 | 11.37 | 989 | +0.19(+1.70%) |
Jan 31, 2012 | 11.18 | 11.18 | 10.79 | 11.18 | 2,121 | +0.26(+2.38%) |
Jan 30, 2012 | 10.84 | 10.94 | 10.84 | 10.92 | 1,548 | -0.47(-4.13%) |
Jan 27, 2012 | 11.70 | 11.70 | 11.39 | 11.39 | 18,202 | -0.31(-2.65%) |
Jan 26, 2012 | 11.70 | 11.70 | 11.70 | 11.70 | 163 | +0.14(+1.21%) |
Jan 25, 2012 | 11.56 | 11.56 | 11.56 | 11.56 | 2,200 | +0.17(+1.49%) |
Jan 24, 2012 | 11.38 | 11.45 | 11.34 | 11.39 | 30,844 | -0.06(-0.52%) |
Jan 23, 2012 | 11.15 | 11.49 | 11.15 | 11.45 | 2,043 | +0.08(+0.70%) |
Jan 20, 2012 | 11.37 | 11.37 | 11.37 | 11.37 | 1,291 | -0.18(-1.56%) |
Jan 18, 2012 | 11.55 | 11.55 | 11.55 | 0 | +0.23(+2.03%) | |
Jan 17, 2012 | 11.35 | 11.35 | 11.32 | 11.32 | 2,988 | +0.37(+3.38%) |
Jan 13, 2012 | 10.95 | 10.95 | 10.95 | 10.95 | 1,256 | +0.01(+0.09%) |
Jan 12, 2012 | 10.94 | 10.94 | 10.94 | 10.94 | 992 | +0.13(+1.20%) |
Jan 11, 2012 | 10.81 | 10.81 | 10.81 | 10.81 | 550 | -0.07(-0.64%) |
Jan 10, 2012 | 10.61 | 10.89 | 10.61 | 10.88 | 9,436 | +0.54(+5.22%) |
Jan 09, 2012 | 10.53 | 10.53 | 10.33 | 10.34 | 10,710 | +0.29(+2.89%) |
Jan 06, 2012 | 10.05 | 10.05 | 10.05 | 10.05 | 10,000 | -0.25(-2.43%) |
Jan 05, 2012 | 10.27 | 10.30 | 10.27 | 10.30 | 780 | +0.04(+0.39%) |