Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2012 | 10.32 | 10.33 | 10.27 | 10.29 | 164,706 | -0.02(-0.19%) |
Apr 27, 2012 | 10.30 | 10.32 | 10.29 | 10.31 | 136,691 | +0.00(+0.00%) |
Apr 26, 2012 | 10.25 | 10.31 | 10.24 | 10.31 | 172,367 | +0.03(+0.29%) |
Apr 25, 2012 | 10.22 | 10.28 | 10.18 | 10.28 | 146,917 | +0.10(+0.98%) |
Apr 24, 2012 | 10.20 | 10.22 | 10.16 | 10.18 | 188,553 | -0.05(-0.49%) |
Apr 23, 2012 | 10.17 | 10.23 | 10.16 | 10.23 | 226,183 | +0.02(+0.20%) |
Apr 20, 2012 | 10.17 | 10.23 | 10.16 | 10.21 | 111,242 | +0.04(+0.39%) |
Apr 19, 2012 | 10.14 | 10.20 | 10.08 | 10.17 | 171,858 | +0.05(+0.49%) |
Apr 18, 2012 | 10.18 | 10.19 | 10.12 | 10.12 | 231,347 | -0.07(-0.69%) |
Apr 17, 2012 | 10.17 | 10.20 | 10.15 | 10.19 | 154,088 | -0.01(-0.10%) |
Apr 16, 2012 | 10.16 | 10.21 | 10.14 | 10.20 | 196,830 | +0.02(+0.20%) |
Apr 13, 2012 | 10.09 | 10.20 | 10.04 | 10.18 | 191,087 | +0.08(+0.79%) |
Apr 12, 2012 | 10.11 | 10.15 | 10.07 | 10.10 | 185,144 | -0.07(-0.69%) |
Apr 11, 2012 | 10.21 | 10.21 | 10.10 | 10.17 | 265,840 | -0.01(-0.10%) |
Apr 10, 2012 | 10.20 | 10.23 | 10.17 | 10.18 | 209,849 | -0.03(-0.29%) |
Apr 09, 2012 | 10.21 | 10.25 | 10.20 | 10.21 | 189,929 | -0.03(-0.29%) |
Apr 05, 2012 | 10.21 | 10.26 | 10.20 | 10.24 | 199,400 | +0.03(+0.29%) |
Apr 04, 2012 | 10.23 | 10.25 | 10.20 | 10.21 | 189,552 | -0.07(-0.68%) |
Apr 03, 2012 | 10.29 | 10.30 | 10.22 | 10.28 | 173,197 | -0.02(-0.19%) |
Apr 02, 2012 | 10.24 | 10.34 | 10.20 | 10.30 | 200,773 | +0.06(+0.59%) |
Mar 30, 2012 | 10.25 | 10.25 | 10.20 | 10.24 | 310,626 | +0.02(+0.20%) |
Mar 29, 2012 | 10.25 | 10.30 | 10.20 | 10.22 | 136,877 | -0.04(-0.39%) |
Mar 28, 2012 | 10.32 | 10.32 | 10.26 | 10.26 | 140,692 | -0.05(-0.48%) |
Mar 27, 2012 | 10.33 | 10.37 | 10.26 | 10.31 | 174,314 | -0.01(-0.10%) |
Mar 26, 2012 | 10.39 | 10.39 | 10.24 | 10.32 | 277,593 | -0.01(-0.10%) |
Mar 23, 2012 | 10.26 | 10.37 | 10.19 | 10.33 | 203,090 | +0.06(+0.58%) |
Mar 22, 2012 | 10.26 | 10.34 | 10.25 | 10.27 | 145,823 | -0.01(-0.10%) |
Mar 21, 2012 | 10.30 | 10.32 | 10.23 | 10.28 | 146,288 | -0.03(-0.29%) |
Mar 20, 2012 | 10.24 | 10.32 | 10.20 | 10.31 | 197,760 | +0.07(+0.68%) |
Mar 19, 2012 | 10.14 | 10.24 | 10.09 | 10.24 | 246,000 | +0.08(+0.79%) |
Mar 16, 2012 | 10.40 | 10.41 | 10.16 | 10.16 | 448,874 | -0.25(-2.40%) |
Mar 15, 2012 | 10.45 | 10.46 | 10.40 | 10.41 | 157,660 | -0.05(-0.48%) |
Mar 14, 2012 | 10.49 | 10.51 | 10.41 | 10.46 | 162,166 | -0.02(-0.19%) |
Mar 13, 2012 | 10.50 | 10.50 | 10.43 | 10.48 | 184,306 | +0.00(+0.00%) |
Mar 12, 2012 | 10.49 | 10.53 | 10.39 | 10.48 | 220,805 | -0.08(-0.76%) |
Mar 09, 2012 | 10.60 | 10.60 | 10.54 | 10.56 | 215,028 | -0.04(-0.38%) |
Mar 08, 2012 | 10.51 | 10.62 | 10.50 | 10.60 | 159,747 | +0.09(+0.86%) |
Mar 07, 2012 | 10.47 | 10.54 | 10.43 | 10.51 | 120,647 | +0.07(+0.67%) |
Mar 06, 2012 | 10.50 | 10.50 | 10.41 | 10.44 | 209,224 | -0.09(-0.85%) |
Mar 05, 2012 | 10.57 | 10.58 | 10.50 | 10.53 | 187,098 | -0.04(-0.38%) |
Mar 02, 2012 | 10.62 | 10.63 | 10.53 | 10.57 | 271,977 | -0.02(-0.19%) |
Mar 01, 2012 | 10.54 | 10.62 | 10.49 | 10.59 | 209,281 | +0.08(+0.76%) |
Feb 29, 2012 | 10.50 | 10.54 | 10.50 | 10.51 | 132,950 | +0.01(+0.10%) |
Feb 28, 2012 | 10.40 | 10.56 | 10.40 | 10.50 | 250,144 | +0.06(+0.57%) |
Feb 27, 2012 | 10.44 | 10.56 | 10.40 | 10.44 | 226,089 | -0.02(-0.19%) |
Feb 24, 2012 | 10.54 | 10.58 | 10.43 | 10.46 | 226,504 | -0.05(-0.48%) |
Feb 23, 2012 | 10.48 | 10.55 | 10.45 | 10.51 | 176,240 | +0.06(+0.57%) |
Feb 22, 2012 | 10.43 | 10.46 | 10.38 | 10.45 | 176,599 | +0.06(+0.58%) |
Feb 21, 2012 | 10.49 | 10.52 | 10.38 | 10.39 | 223,474 | -0.09(-0.86%) |
Feb 17, 2012 | 10.44 | 10.49 | 10.42 | 10.48 | 165,865 | +0.02(+0.19%) |
Feb 16, 2012 | 10.46 | 10.50 | 10.44 | 10.46 | 134,943 | -0.02(-0.19%) |
Feb 15, 2012 | 10.46 | 10.54 | 10.45 | 10.48 | 154,997 | +0.00(+0.00%) |
Feb 14, 2012 | 10.43 | 10.50 | 10.41 | 10.48 | 169,661 | +0.05(+0.48%) |
Feb 13, 2012 | 10.45 | 10.49 | 10.39 | 10.43 | 321,568 | -0.05(-0.48%) |
Feb 10, 2012 | 10.65 | 10.65 | 10.48 | 10.48 | 563,925 | -0.21(-1.96%) |
Feb 09, 2012 | 10.66 | 10.80 | 10.57 | 10.69 | 350,336 | +0.02(+0.19%) |
Feb 08, 2012 | 10.79 | 10.92 | 10.67 | 10.67 | 332,759 | -0.18(-1.66%) |
Feb 07, 2012 | 10.76 | 10.92 | 10.75 | 10.85 | 236,024 | +0.07(+0.65%) |
Feb 06, 2012 | 10.76 | 10.88 | 10.75 | 10.78 | 169,177 | -0.01(-0.09%) |
Feb 03, 2012 | 10.86 | 10.86 | 10.79 | 10.79 | 241,275 | -0.04(-0.37%) |
Feb 02, 2012 | 10.83 | 10.86 | 10.77 | 10.83 | 229,411 | -0.02(-0.22%) |