Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2012 | 10.53 | 10.56 | 10.51 | 10.53 | 520,794 | -0.02(-0.15%) |
Apr 27, 2012 | 10.49 | 10.55 | 10.44 | 10.54 | 301,348 | +0.13(+1.20%) |
Apr 26, 2012 | 10.36 | 10.43 | 10.34 | 10.42 | 325,835 | +0.01(+0.08%) |
Apr 25, 2012 | 10.25 | 10.41 | 10.25 | 10.41 | 168,342 | +0.20(+2.00%) |
Apr 24, 2012 | 10.17 | 10.21 | 10.13 | 10.21 | 330,240 | -0.01(-0.08%) |
Apr 23, 2012 | 10.22 | 10.22 | 10.11 | 10.21 | 435,641 | -0.12(-1.17%) |
Apr 20, 2012 | 10.37 | 10.39 | 10.31 | 10.33 | 228,569 | +0.00(+0.03%) |
Apr 19, 2012 | 10.39 | 10.41 | 10.27 | 10.33 | 3,486,457 | -0.03(-0.29%) |
Apr 18, 2012 | 10.31 | 10.40 | 10.31 | 10.36 | 260,936 | +0.06(+0.59%) |
Apr 17, 2012 | 10.22 | 10.32 | 10.22 | 10.30 | 485,418 | +0.15(+1.44%) |
Apr 16, 2012 | 10.27 | 10.27 | 10.13 | 10.15 | 952,260 | -0.06(-0.60%) |
Apr 13, 2012 | 10.37 | 10.39 | 10.21 | 10.21 | 38,282 | -0.19(-1.84%) |
Apr 12, 2012 | 10.23 | 10.42 | 10.23 | 10.41 | 376,658 | +0.19(+1.84%) |
Apr 11, 2012 | 10.22 | 10.25 | 10.19 | 10.22 | 77,088 | +0.09(+0.85%) |
Apr 10, 2012 | 10.29 | 10.32 | 10.13 | 10.13 | 400,864 | -0.18(-1.70%) |
Apr 09, 2012 | 10.36 | 10.36 | 10.30 | 10.31 | 61,596 | -0.19(-1.84%) |
Apr 05, 2012 | 10.48 | 10.50 | 10.46 | 10.50 | 45,085 | -0.01(-0.13%) |
Apr 04, 2012 | 10.62 | 10.62 | 10.46 | 10.51 | 337,552 | -0.18(-1.72%) |
Apr 03, 2012 | 10.74 | 10.74 | 10.65 | 10.70 | 490,053 | -0.00(-0.01%) |
Apr 02, 2012 | 10.62 | 10.74 | 10.62 | 10.70 | 192,880 | +0.06(+0.55%) |
Mar 30, 2012 | 10.66 | 10.68 | 10.63 | 10.64 | 132,992 | +0.02(+0.19%) |
Mar 29, 2012 | 10.61 | 10.63 | 10.53 | 10.62 | 175,432 | -0.04(-0.34%) |
Mar 28, 2012 | 10.74 | 10.77 | 10.60 | 10.66 | 213,523 | -0.08(-0.73%) |
Mar 27, 2012 | 10.78 | 10.82 | 10.73 | 10.74 | 91,770 | -0.04(-0.34%) |
Mar 26, 2012 | 10.63 | 10.77 | 10.63 | 10.77 | 147,413 | +0.21(+2.01%) |
Mar 23, 2012 | 10.57 | 10.57 | 10.52 | 10.56 | 62,407 | +0.01(+0.10%) |
Mar 22, 2012 | 10.49 | 10.56 | 10.47 | 10.55 | 285,064 | -0.06(-0.58%) |
Mar 21, 2012 | 10.63 | 10.63 | 10.57 | 10.61 | 145,711 | -0.00(-0.01%) |
Mar 20, 2012 | 10.59 | 10.64 | 10.56 | 10.61 | 294,287 | -0.04(-0.37%) |
Mar 19, 2012 | 10.63 | 10.68 | 10.59 | 10.65 | 300,009 | +0.01(+0.10%) |
Mar 16, 2012 | 10.64 | 10.65 | 10.60 | 10.64 | 542,815 | +0.03(+0.25%) |
Mar 15, 2012 | 10.50 | 10.62 | 10.46 | 10.61 | 420,997 | +0.12(+1.15%) |
Mar 14, 2012 | 10.47 | 10.53 | 10.46 | 10.49 | 255,193 | +0.01(+0.10%) |
Mar 13, 2012 | 10.33 | 10.48 | 10.33 | 10.48 | 79,757 | +0.23(+2.23%) |
Mar 12, 2012 | 10.32 | 10.35 | 10.25 | 10.25 | 164,503 | -0.03(-0.27%) |
Mar 09, 2012 | 10.20 | 10.33 | 10.20 | 10.28 | 47,590 | +0.09(+0.86%) |
Mar 08, 2012 | 10.12 | 10.21 | 10.07 | 10.19 | 77,671 | +0.14(+1.39%) |
Mar 07, 2012 | 10.01 | 10.06 | 10.01 | 10.05 | 145,201 | +0.09(+0.94%) |
Mar 06, 2012 | 10.05 | 10.05 | 9.946 | 9.958 | 593,799 | -0.19(-1.90%) |
Mar 05, 2012 | 10.20 | 10.20 | 10.12 | 10.15 | 70,725 | -0.06(-0.60%) |
Mar 02, 2012 | 10.25 | 10.28 | 10.20 | 10.21 | 362,742 | -0.05(-0.46%) |
Mar 01, 2012 | 10.28 | 10.29 | 10.22 | 10.26 | 84,758 | +0.01(+0.11%) |
Feb 29, 2012 | 10.43 | 10.43 | 10.25 | 10.25 | 367,992 | -0.16(-1.52%) |
Feb 28, 2012 | 10.40 | 10.45 | 10.36 | 10.41 | 92,878 | +0.02(+0.23%) |
Feb 27, 2012 | 10.32 | 10.41 | 10.25 | 10.38 | 278,915 | -0.01(-0.06%) |
Feb 24, 2012 | 10.26 | 10.39 | 10.25 | 10.39 | 145,341 | +0.15(+1.50%) |
Feb 23, 2012 | 10.18 | 10.26 | 10.15 | 10.24 | 82,583 | +0.02(+0.21%) |
Feb 22, 2012 | 10.23 | 10.25 | 10.12 | 10.21 | 274,373 | -0.03(-0.28%) |
Feb 21, 2012 | 10.37 | 10.37 | 10.20 | 10.24 | 5,317,527 | -0.12(-1.15%) |
Feb 17, 2012 | 10.43 | 10.43 | 10.34 | 10.36 | 1,185,009 | -0.06(-0.59%) |
Feb 16, 2012 | 10.31 | 10.42 | 10.28 | 10.42 | 151,497 | +0.12(+1.20%) |
Feb 15, 2012 | 10.37 | 10.39 | 10.28 | 10.30 | 128,827 | -0.04(-0.41%) |
Feb 14, 2012 | 10.30 | 10.34 | 10.28 | 10.34 | 114,342 | +0.02(+0.17%) |
Feb 13, 2012 | 10.26 | 10.35 | 10.26 | 10.32 | 70,304 | +0.11(+1.12%) |
Feb 10, 2012 | 10.19 | 10.22 | 10.13 | 10.21 | 604,534 | -0.05(-0.49%) |
Feb 09, 2012 | 10.35 | 10.35 | 10.23 | 10.26 | 149,539 | -0.05(-0.52%) |
Feb 08, 2012 | 10.33 | 10.34 | 10.26 | 10.31 | 88,005 | -0.03(-0.29%) |
Feb 07, 2012 | 10.34 | 10.36 | 10.27 | 10.34 | 145,922 | -0.03(-0.26%) |
Feb 06, 2012 | 10.30 | 10.37 | 10.30 | 10.37 | 134,638 | +0.03(+0.27%) |
Feb 03, 2012 | 10.28 | 10.37 | 10.28 | 10.34 | 292,814 | +0.15(+1.45%) |
Feb 02, 2012 | 10.15 | 10.22 | 10.13 | 10.19 | 189,813 | +0.03(+0.32%) |