Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2012 | 10.38 | 10.41 | 10.34 | 10.39 | 8,252 | +0.08(+0.75%) |
Apr 27, 2012 | 10.25 | 10.39 | 10.25 | 10.31 | 20,394 | -0.18(-1.69%) |
Apr 26, 2012 | 10.41 | 10.49 | 10.40 | 10.49 | 4,542 | +0.14(+1.35%) |
Apr 25, 2012 | 10.32 | 10.40 | 10.32 | 10.35 | 11,699 | -0.01(-0.10%) |
Apr 24, 2012 | 10.38 | 10.40 | 10.35 | 10.36 | 4,400 | +0.05(+0.48%) |
Apr 23, 2012 | 10.33 | 10.33 | 10.21 | 10.31 | 10,435 | -0.20(-1.90%) |
Apr 20, 2012 | 10.50 | 10.58 | 10.50 | 10.51 | 2,893 | +0.09(+0.86%) |
Apr 19, 2012 | 10.48 | 10.52 | 10.37 | 10.42 | 11,039 | +0.02(+0.19%) |
Apr 18, 2012 | 10.41 | 10.45 | 10.36 | 10.40 | 8,519 | -0.07(-0.67%) |
Apr 17, 2012 | 10.39 | 10.47 | 10.38 | 10.47 | 11,423 | +0.16(+1.55%) |
Apr 16, 2012 | 10.44 | 10.44 | 10.29 | 10.31 | 17,900 | -0.12(-1.15%) |
Apr 13, 2012 | 10.42 | 10.47 | 10.37 | 10.43 | 27,576 | +0.01(+0.10%) |
Apr 12, 2012 | 10.15 | 10.42 | 10.15 | 10.42 | 29,170 | +0.47(+4.72%) |
Apr 11, 2012 | 9.980 | 10.00 | 9.950 | 9.950 | 48,356 | +0.11(+1.15%) |
Apr 10, 2012 | 10.00 | 10.01 | 9.837 | 9.837 | 8,529 | -0.13(-1.33%) |
Apr 09, 2012 | 9.980 | 10.00 | 9.970 | 9.970 | 3,061 | -0.18(-1.77%) |
Apr 05, 2012 | 10.10 | 10.15 | 10.06 | 10.15 | 7,180 | +0.05(+0.50%) |
Apr 04, 2012 | 10.10 | 10.16 | 9.960 | 10.10 | 21,673 | -0.12(-1.17%) |
Apr 03, 2012 | 10.20 | 10.22 | 10.13 | 10.22 | 9,853 | +0.11(+1.09%) |
Apr 02, 2012 | 10.02 | 10.14 | 10.02 | 10.11 | 10,004 | +0.08(+0.80%) |
Mar 30, 2012 | 10.04 | 10.04 | 9.990 | 10.03 | 1,254 | +0.20(+2.03%) |
Mar 29, 2012 | 9.940 | 9.940 | 9.740 | 9.830 | 8,890 | -0.15(-1.50%) |
Mar 28, 2012 | 10.01 | 10.01 | 9.930 | 9.980 | 8,497 | -0.16(-1.58%) |
Mar 27, 2012 | 10.28 | 10.28 | 10.07 | 10.14 | 6,104 | +0.05(+0.50%) |
Mar 26, 2012 | 10.04 | 10.09 | 10.00 | 10.09 | 25,500 | +0.01(+0.10%) |
Mar 23, 2012 | 10.06 | 10.08 | 10.02 | 10.08 | 11,000 | -0.04(-0.40%) |
Mar 22, 2012 | 10.20 | 10.20 | 10.09 | 10.12 | 13,561 | -0.13(-1.27%) |
Mar 21, 2012 | 10.20 | 10.27 | 10.18 | 10.25 | 19,627 | +0.02(+0.20%) |
Mar 20, 2012 | 10.26 | 10.26 | 10.19 | 10.23 | 29,728 | -0.14(-1.35%) |
Mar 19, 2012 | 10.45 | 10.45 | 10.36 | 10.37 | 44,554 | -0.29(-2.72%) |
Mar 16, 2012 | 10.64 | 10.66 | 10.64 | 10.66 | 3,912 | +0.06(+0.57%) |
Mar 15, 2012 | 10.62 | 10.62 | 10.59 | 10.60 | 3,527 | -0.01(-0.09%) |
Mar 14, 2012 | 10.77 | 10.82 | 10.61 | 10.61 | 15,343 | -0.19(-1.76%) |
Mar 13, 2012 | 10.65 | 10.80 | 10.65 | 10.80 | 5,196 | +0.30(+2.86%) |
Mar 12, 2012 | 10.50 | 10.50 | 10.50 | 10.50 | 1,652 | +0.00(+0.00%) |
Mar 09, 2012 | 10.41 | 10.53 | 10.41 | 10.50 | 2,705 | +0.06(+0.57%) |
Mar 08, 2012 | 10.38 | 10.48 | 10.38 | 10.44 | 10,289 | +0.19(+1.85%) |
Mar 07, 2012 | 10.25 | 10.25 | 10.24 | 10.25 | 12,063 | +0.03(+0.29%) |
Mar 06, 2012 | 10.17 | 10.22 | 10.12 | 10.22 | 37,722 | -0.30(-2.85%) |
Mar 05, 2012 | 10.60 | 10.60 | 10.50 | 10.52 | 13,414 | -0.28(-2.59%) |
Mar 02, 2012 | 10.75 | 10.80 | 10.75 | 10.80 | 6,300 | +0.06(+0.56%) |
Mar 01, 2012 | 10.70 | 10.79 | 10.70 | 10.74 | 6,779 | +0.04(+0.37%) |
Feb 29, 2012 | 10.85 | 10.85 | 10.70 | 10.70 | 10,367 | -0.02(-0.19%) |
Feb 28, 2012 | 10.75 | 10.75 | 10.67 | 10.72 | 3,696 | +0.16(+1.52%) |
Feb 27, 2012 | 10.53 | 10.59 | 10.53 | 10.56 | 11,952 | -0.21(-1.95%) |
Feb 24, 2012 | 10.66 | 10.82 | 10.66 | 10.77 | 15,886 | +0.05(+0.47%) |
Feb 23, 2012 | 10.66 | 10.77 | 10.66 | 10.72 | 2,550 | -0.04(-0.37%) |
Feb 22, 2012 | 10.82 | 10.82 | 10.76 | 10.76 | 1,813 | +0.02(+0.19%) |
Feb 21, 2012 | 10.76 | 10.87 | 10.74 | 10.74 | 11,445 | +0.06(+0.56%) |
Feb 17, 2012 | 10.67 | 10.70 | 10.65 | 10.68 | 53,131 | +0.07(+0.66%) |
Feb 16, 2012 | 10.63 | 10.66 | 10.61 | 10.61 | 5,601 | -0.04(-0.38%) |
Feb 15, 2012 | 10.70 | 10.75 | 10.62 | 10.65 | 13,725 | +0.14(+1.33%) |
Feb 14, 2012 | 10.50 | 10.53 | 10.46 | 10.51 | 5,489 | +0.01(+0.10%) |
Feb 13, 2012 | 10.65 | 10.65 | 10.47 | 10.50 | 13,177 | +0.10(+0.96%) |
Feb 10, 2012 | 10.38 | 10.40 | 10.38 | 10.40 | 3,542 | -0.36(-3.35%) |
Feb 09, 2012 | 10.77 | 10.77 | 10.70 | 10.76 | 3,388 | -0.12(-1.10%) |
Feb 08, 2012 | 10.84 | 10.88 | 10.79 | 10.88 | 4,455 | +0.04(+0.37%) |
Feb 07, 2012 | 10.73 | 10.84 | 10.73 | 10.84 | 11,719 | -0.06(-0.55%) |
Feb 06, 2012 | 10.93 | 10.95 | 10.90 | 10.90 | 13,200 | -0.14(-1.27%) |
Feb 03, 2012 | 11.10 | 11.10 | 11.04 | 11.04 | 3,723 | +0.10(+0.91%) |
Feb 02, 2012 | 10.85 | 10.95 | 10.85 | 10.94 | 8,985 | +0.12(+1.11%) |