Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2012 | 10.36 | 10.36 | 10.26 | 10.28 | 1,394,807 | -0.09(-0.87%) |
Apr 27, 2012 | 10.38 | 10.40 | 10.32 | 10.37 | 717,912 | +0.01(+0.06%) |
Apr 26, 2012 | 10.29 | 10.38 | 10.28 | 10.36 | 211,340 | +0.09(+0.90%) |
Apr 25, 2012 | 10.24 | 10.27 | 10.22 | 10.27 | 239,185 | +0.28(+2.84%) |
Apr 24, 2012 | 10.02 | 10.06 | 9.949 | 9.986 | 369,291 | -0.03(-0.34%) |
Apr 23, 2012 | 10.02 | 10.04 | 9.937 | 10.02 | 1,518,673 | -0.11(-1.09%) |
Apr 20, 2012 | 10.21 | 10.23 | 10.11 | 10.13 | 231,560 | -0.04(-0.44%) |
Apr 19, 2012 | 10.26 | 10.33 | 10.14 | 10.18 | 215,247 | -0.11(-1.07%) |
Apr 18, 2012 | 10.29 | 10.33 | 10.26 | 10.29 | 271,521 | -0.07(-0.68%) |
Apr 17, 2012 | 10.19 | 10.37 | 10.19 | 10.36 | 428,537 | +0.20(+1.93%) |
Apr 16, 2012 | 10.27 | 10.29 | 10.13 | 10.16 | 648,969 | -0.09(-0.86%) |
Apr 13, 2012 | 10.41 | 10.41 | 10.25 | 10.25 | 330,849 | -0.17(-1.63%) |
Apr 12, 2012 | 10.30 | 10.42 | 10.30 | 10.42 | 316,694 | +0.12(+1.20%) |
Apr 11, 2012 | 10.32 | 10.35 | 10.27 | 10.29 | 272,005 | +0.05(+0.52%) |
Apr 10, 2012 | 10.41 | 10.44 | 10.23 | 10.24 | 472,150 | -0.17(-1.59%) |
Apr 09, 2012 | 10.38 | 10.46 | 10.34 | 10.40 | 198,618 | -0.08(-0.79%) |
Apr 05, 2012 | 10.42 | 10.50 | 10.41 | 10.49 | 271,878 | +0.05(+0.45%) |
Apr 04, 2012 | 10.50 | 10.52 | 10.39 | 10.44 | 409,703 | -0.18(-1.71%) |
Apr 03, 2012 | 10.67 | 10.69 | 10.58 | 10.62 | 318,369 | -0.02(-0.15%) |
Apr 02, 2012 | 10.51 | 10.66 | 10.49 | 10.64 | 789,107 | +0.11(+1.05%) |
Mar 30, 2012 | 10.57 | 10.58 | 10.48 | 10.53 | 743,181 | -0.01(-0.08%) |
Mar 29, 2012 | 10.51 | 10.55 | 10.46 | 10.54 | 436,660 | -0.02(-0.20%) |
Mar 28, 2012 | 10.60 | 10.65 | 10.52 | 10.56 | 679,846 | -0.04(-0.39%) |
Mar 27, 2012 | 10.59 | 10.64 | 10.59 | 10.60 | 383,963 | +0.04(+0.37%) |
Mar 26, 2012 | 10.48 | 10.56 | 10.47 | 10.56 | 300,637 | +0.14(+1.38%) |
Mar 23, 2012 | 10.41 | 10.42 | 10.35 | 10.42 | 232,952 | +0.02(+0.16%) |
Mar 22, 2012 | 10.35 | 10.42 | 10.35 | 10.40 | 389,040 | -0.02(-0.21%) |
Mar 21, 2012 | 10.44 | 10.47 | 10.39 | 10.42 | 529,185 | -0.01(-0.07%) |
Mar 20, 2012 | 10.38 | 10.44 | 10.35 | 10.43 | 310,804 | -0.02(-0.20%) |
Mar 19, 2012 | 10.41 | 10.47 | 10.38 | 10.45 | 259,855 | +0.08(+0.75%) |
Mar 16, 2012 | 10.39 | 10.40 | 10.35 | 10.37 | 185,714 | +0.01(+0.11%) |
Mar 15, 2012 | 10.34 | 10.39 | 10.31 | 10.36 | 351,915 | +0.06(+0.59%) |
Mar 14, 2012 | 10.30 | 10.35 | 10.25 | 10.30 | 409,932 | +0.05(+0.45%) |
Mar 13, 2012 | 10.12 | 10.25 | 10.12 | 10.25 | 817,033 | +0.17(+1.70%) |
Mar 12, 2012 | 10.07 | 10.08 | 10.03 | 10.08 | 176,374 | +0.00(+0.00%) |
Mar 09, 2012 | 10.08 | 10.10 | 10.06 | 10.08 | 77,032 | +0.05(+0.52%) |
Mar 08, 2012 | 9.996 | 10.06 | 9.969 | 10.03 | 153,223 | +0.12(+1.26%) |
Mar 07, 2012 | 9.879 | 9.924 | 9.869 | 9.906 | 190,058 | +0.08(+0.79%) |
Mar 06, 2012 | 9.836 | 9.854 | 9.778 | 9.829 | 873,334 | -0.13(-1.28%) |
Mar 05, 2012 | 10.01 | 10.04 | 9.922 | 9.957 | 310,037 | -0.10(-0.99%) |
Mar 02, 2012 | 10.07 | 10.09 | 10.03 | 10.06 | 252,956 | -0.04(-0.35%) |
Mar 01, 2012 | 10.09 | 10.12 | 10.05 | 10.09 | 3,588,243 | +0.03(+0.34%) |
Feb 29, 2012 | 10.13 | 10.15 | 10.04 | 10.06 | 523,039 | -0.03(-0.26%) |
Feb 28, 2012 | 10.01 | 10.09 | 10.01 | 10.08 | 339,476 | +0.09(+0.86%) |
Feb 27, 2012 | 9.924 | 10.02 | 9.885 | 9.998 | 226,940 | -0.00(-0.01%) |
Feb 24, 2012 | 9.998 | 10.01 | 9.970 | 10.000 | 145,013 | +0.08(+0.84%) |
Feb 23, 2012 | 9.878 | 9.934 | 9.824 | 9.916 | 765,317 | +0.03(+0.28%) |
Feb 22, 2012 | 9.903 | 9.937 | 9.885 | 9.888 | 131,410 | -0.04(-0.37%) |
Feb 21, 2012 | 9.930 | 9.964 | 9.882 | 9.925 | 558,979 | +0.03(+0.33%) |
Feb 17, 2012 | 9.905 | 9.914 | 9.867 | 9.893 | 508,790 | +0.01(+0.12%) |
Feb 16, 2012 | 9.722 | 9.885 | 9.716 | 9.881 | 232,696 | +0.16(+1.64%) |
Feb 15, 2012 | 9.809 | 9.879 | 9.720 | 9.722 | 945,942 | -0.01(-0.11%) |
Feb 14, 2012 | 9.717 | 9.737 | 9.658 | 9.732 | 167,949 | +0.01(+0.15%) |
Feb 13, 2012 | 9.753 | 9.754 | 9.677 | 9.717 | 248,592 | +0.07(+0.76%) |
Feb 10, 2012 | 9.625 | 9.676 | 9.621 | 9.644 | 607,810 | -0.10(-1.02%) |
Feb 09, 2012 | 9.687 | 9.754 | 9.676 | 9.744 | 268,778 | +0.08(+0.80%) |
Feb 08, 2012 | 9.643 | 9.673 | 9.603 | 9.667 | 292,776 | +0.07(+0.73%) |
Feb 07, 2012 | 9.576 | 9.634 | 9.526 | 9.597 | 6,732,349 | +0.04(+0.40%) |
Feb 06, 2012 | 9.533 | 9.561 | 9.500 | 9.558 | 135,989 | -0.02(-0.20%) |
Feb 03, 2012 | 9.540 | 9.594 | 9.522 | 9.577 | 297,046 | +0.12(+1.23%) |
Feb 02, 2012 | 9.470 | 9.491 | 9.445 | 9.461 | 2,837,315 | +0.03(+0.30%) |