Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2012 | 11.20 | 11.25 | 11.14 | 11.25 | 16,282 | +0.05(+0.45%) |
Apr 27, 2012 | 11.15 | 11.20 | 11.15 | 11.20 | 1,995 | +0.10(+0.90%) |
Apr 26, 2012 | 11.12 | 11.20 | 11.10 | 11.10 | 3,200 | -0.05(-0.45%) |
Apr 25, 2012 | 11.20 | 11.20 | 11.15 | 11.15 | 1,231 | -0.05(-0.45%) |
Apr 24, 2012 | 11.02 | 11.20 | 11.01 | 11.20 | 8,078 | +0.18(+1.63%) |
Apr 23, 2012 | 11.07 | 11.10 | 11.02 | 11.02 | 2,281 | -0.02(-0.18%) |
Apr 20, 2012 | 11.10 | 11.10 | 11.04 | 11.04 | 2,072 | -0.14(-1.25%) |
Apr 19, 2012 | 11.06 | 11.18 | 11.04 | 11.18 | 6,640 | +0.08(+0.72%) |
Apr 18, 2012 | 11.10 | 11.25 | 11.07 | 11.10 | 4,612 | -0.14(-1.25%) |
Apr 17, 2012 | 11.24 | 11.28 | 11.24 | 11.24 | 937 | -0.01(-0.09%) |
Apr 16, 2012 | 11.03 | 11.25 | 11.03 | 11.25 | 4,298 | +0.14(+1.26%) |
Apr 13, 2012 | 11.01 | 11.15 | 11.01 | 11.11 | 5,297 | +0.01(+0.09%) |
Apr 12, 2012 | 11.17 | 11.17 | 11.10 | 11.10 | 2,294 | -0.19(-1.68%) |
Apr 11, 2012 | 11.16 | 11.29 | 11.16 | 11.29 | 637 | +0.19(+1.71%) |
Apr 10, 2012 | 11.30 | 11.30 | 11.10 | 11.10 | 5,160 | -0.19(-1.68%) |
Apr 09, 2012 | 11.30 | 11.30 | 11.23 | 11.29 | 2,586 | -0.01(-0.09%) |
Apr 05, 2012 | 11.18 | 11.30 | 11.15 | 11.30 | 2,623 | +0.15(+1.35%) |
Apr 04, 2012 | 11.29 | 11.29 | 11.15 | 11.15 | 12,438 | -0.15(-1.33%) |
Apr 03, 2012 | 11.25 | 11.30 | 11.22 | 11.30 | 10,937 | +0.08(+0.71%) |
Apr 02, 2012 | 11.23 | 11.27 | 11.17 | 11.22 | 7,942 | -0.01(-0.09%) |
Mar 30, 2012 | 11.37 | 11.37 | 11.23 | 11.23 | 3,401 | -0.14(-1.23%) |
Mar 29, 2012 | 11.44 | 11.44 | 11.37 | 11.37 | 1,920 | -0.13(-1.13%) |
Mar 28, 2012 | 11.45 | 11.50 | 11.37 | 11.50 | 37,073 | +0.05(+0.44%) |
Mar 27, 2012 | 11.45 | 11.45 | 11.37 | 11.45 | 5,609 | +0.08(+0.70%) |
Mar 26, 2012 | 11.44 | 11.45 | 11.37 | 11.37 | 6,467 | -0.07(-0.61%) |
Mar 23, 2012 | 11.44 | 11.44 | 11.35 | 11.44 | 796 | -0.01(-0.09%) |
Mar 22, 2012 | 11.41 | 11.45 | 11.35 | 11.45 | 4,408 | +0.00(+0.00%) |
Mar 21, 2012 | 11.44 | 11.45 | 11.40 | 11.45 | 3,029 | +0.01(+0.09%) |
Mar 20, 2012 | 11.45 | 11.45 | 11.40 | 11.44 | 5,143 | -0.01(-0.09%) |
Mar 19, 2012 | 11.40 | 11.45 | 11.40 | 11.45 | 11,454 | +0.06(+0.53%) |
Mar 16, 2012 | 11.30 | 11.40 | 11.26 | 11.39 | 13,747 | +0.10(+0.89%) |
Mar 15, 2012 | 11.20 | 11.32 | 11.15 | 11.29 | 13,650 | +0.04(+0.36%) |
Mar 14, 2012 | 11.25 | 11.26 | 11.23 | 11.25 | 18,599 | +0.00(+0.00%) |
Mar 13, 2012 | 11.20 | 11.25 | 11.15 | 11.25 | 4,713 | +0.13(+1.17%) |
Mar 12, 2012 | 11.14 | 11.15 | 11.06 | 11.12 | 6,050 | -0.13(-1.16%) |
Mar 09, 2012 | 11.19 | 11.25 | 11.15 | 11.25 | 22,174 | +0.10(+0.90%) |
Mar 08, 2012 | 11.12 | 11.20 | 11.11 | 11.15 | 2,536 | +0.14(+1.27%) |
Mar 07, 2012 | 11.15 | 11.15 | 11.00 | 11.01 | 3,214 | -0.14(-1.26%) |
Mar 06, 2012 | 11.13 | 11.16 | 11.05 | 11.15 | 5,742 | +0.03(+0.27%) |
Mar 05, 2012 | 11.11 | 11.12 | 11.10 | 11.12 | 2,553 | +0.07(+0.63%) |
Mar 02, 2012 | 11.25 | 11.25 | 11.04 | 11.05 | 23,393 | -0.15(-1.34%) |
Mar 01, 2012 | 11.14 | 11.20 | 11.00 | 11.20 | 11,509 | +0.15(+1.36%) |
Feb 29, 2012 | 11.15 | 11.19 | 11.05 | 11.05 | 16,351 | -0.13(-1.16%) |
Feb 28, 2012 | 11.11 | 11.19 | 11.10 | 11.18 | 13,819 | +0.02(+0.18%) |
Feb 27, 2012 | 11.15 | 11.20 | 11.07 | 11.16 | 7,955 | +0.09(+0.81%) |
Feb 24, 2012 | 11.18 | 11.18 | 11.06 | 11.07 | 3,671 | +0.00(+0.00%) |
Feb 23, 2012 | 11.20 | 11.20 | 11.05 | 11.07 | 4,225 | -0.13(-1.16%) |
Feb 22, 2012 | 11.18 | 11.20 | 11.10 | 11.20 | 4,770 | +0.05(+0.45%) |
Feb 21, 2012 | 11.14 | 11.20 | 11.10 | 11.15 | 5,731 | +0.15(+1.36%) |
Feb 17, 2012 | 11.00 | 11.00 | 11.00 | 0 | -0.01(-0.09%) | |
Feb 16, 2012 | 11.15 | 11.20 | 11.01 | 11.01 | 6,655 | -0.07(-0.63%) |
Feb 15, 2012 | 11.06 | 11.15 | 11.06 | 11.08 | 4,443 | +0.08(+0.73%) |
Feb 14, 2012 | 11.04 | 11.15 | 11.00 | 11.00 | 5,027 | -0.06(-0.54%) |
Feb 13, 2012 | 11.00 | 11.15 | 10.99 | 11.06 | 15,548 | +0.19(+1.75%) |
Feb 10, 2012 | 11.20 | 11.20 | 10.85 | 10.87 | 7,535 | -0.33(-2.95%) |
Feb 09, 2012 | 11.24 | 11.25 | 11.14 | 11.20 | 19,965 | +0.19(+1.73%) |
Feb 08, 2012 | 11.00 | 11.10 | 10.92 | 11.01 | 12,185 | +0.24(+2.23%) |
Feb 07, 2012 | 11.19 | 11.23 | 10.76 | 10.77 | 15,993 | -0.48(-4.27%) |
Feb 06, 2012 | 11.25 | 11.25 | 11.10 | 11.25 | 33,056 | +0.15(+1.35%) |
Feb 03, 2012 | 11.15 | 11.23 | 11.10 | 11.10 | 9,675 | -0.03(-0.27%) |
Feb 02, 2012 | 11.10 | 11.20 | 11.04 | 11.13 | 9,915 | +0.03(+0.27%) |