Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 30, 2012 | 10.73 | 10.74 | 10.54 | 10.55 | 5,188,621 | -0.15(-1.38%) |
Mar 29, 2012 | 10.72 | 10.75 | 10.60 | 10.70 | 4,252,761 | -0.08(-0.71%) |
Mar 28, 2012 | 10.87 | 10.93 | 10.73 | 10.77 | 5,013,795 | -0.11(-1.00%) |
Mar 27, 2012 | 10.90 | 10.97 | 10.86 | 10.88 | 6,682,049 | -0.08(-0.76%) |
Mar 26, 2012 | 10.84 | 11.00 | 10.78 | 10.96 | 5,479,041 | +0.20(+1.90%) |
Mar 23, 2012 | 10.78 | 10.79 | 10.66 | 10.76 | 2,869,902 | -0.05(-0.47%) |
Mar 22, 2012 | 10.75 | 10.84 | 10.73 | 10.81 | 2,894,789 | -0.01(-0.12%) |
Mar 21, 2012 | 10.98 | 10.98 | 10.77 | 10.82 | 4,342,804 | -0.16(-1.46%) |
Mar 20, 2012 | 10.79 | 10.99 | 10.76 | 10.98 | 4,637,193 | +0.15(+1.42%) |
Mar 19, 2012 | 10.79 | 10.90 | 10.78 | 10.83 | 3,112,012 | +0.00(+0.00%) |
Mar 16, 2012 | 10.75 | 10.86 | 10.73 | 10.83 | 4,849,558 | +0.11(+1.01%) |
Mar 15, 2012 | 10.55 | 10.73 | 10.52 | 10.72 | 3,847,722 | +0.15(+1.45%) |
Mar 14, 2012 | 10.64 | 10.73 | 10.56 | 10.57 | 3,692,417 | -0.07(-0.66%) |
Mar 13, 2012 | 10.48 | 10.65 | 10.36 | 10.64 | 4,472,625 | +0.23(+2.22%) |
Mar 12, 2012 | 10.19 | 10.45 | 10.16 | 10.41 | 3,955,350 | +0.22(+2.20%) |
Mar 09, 2012 | 10.19 | 10.28 | 10.09 | 10.18 | 4,394,260 | -0.04(-0.44%) |
Mar 08, 2012 | 9.702 | 10.29 | 9.549 | 10.23 | 12,452,685 | +0.19(+1.91%) |
Mar 07, 2012 | 10.12 | 10.15 | 9.928 | 10.04 | 6,169,604 | -0.08(-0.75%) |
Mar 06, 2012 | 10.18 | 10.23 | 10.07 | 10.11 | 2,551,198 | -0.13(-1.30%) |
Mar 05, 2012 | 10.29 | 10.31 | 10.19 | 10.24 | 2,273,976 | -0.08(-0.74%) |
Mar 02, 2012 | 10.38 | 10.43 | 10.28 | 10.32 | 2,533,907 | -0.08(-0.73%) |
Mar 01, 2012 | 10.31 | 10.44 | 10.29 | 10.40 | 3,406,961 | +0.09(+0.86%) |
Feb 29, 2012 | 10.45 | 10.48 | 10.27 | 10.31 | 4,063,945 | -0.15(-1.39%) |
Feb 28, 2012 | 10.42 | 10.57 | 10.38 | 10.45 | 3,430,125 | +0.03(+0.30%) |
Feb 27, 2012 | 10.31 | 10.49 | 10.24 | 10.42 | 7,713,054 | +0.06(+0.61%) |
Feb 24, 2012 | 10.35 | 10.42 | 10.28 | 10.36 | 2,819,007 | +0.16(+1.61%) |
Feb 23, 2012 | 10.20 | 10.26 | 10.11 | 10.19 | 2,419,776 | -0.04(-0.43%) |
Feb 22, 2012 | 10.29 | 10.36 | 10.15 | 10.24 | 2,733,956 | -0.06(-0.55%) |
Feb 21, 2012 | 10.33 | 10.40 | 10.25 | 10.29 | 3,623,871 | +0.05(+0.49%) |
Feb 17, 2012 | 10.31 | 10.39 | 10.14 | 10.24 | 4,272,914 | -0.03(-0.31%) |
Feb 16, 2012 | 10.21 | 10.36 | 10.20 | 10.28 | 3,648,658 | +0.09(+0.87%) |
Feb 15, 2012 | 10.28 | 10.32 | 10.13 | 10.19 | 3,226,049 | -0.06(-0.62%) |
Feb 14, 2012 | 10.32 | 10.38 | 10.21 | 10.25 | 4,100,666 | -0.14(-1.34%) |
Feb 13, 2012 | 10.54 | 10.54 | 10.21 | 10.39 | 7,099,350 | -0.23(-2.20%) |
Feb 10, 2012 | 10.69 | 10.74 | 10.61 | 10.62 | 3,715,342 | -0.14(-1.29%) |
Feb 09, 2012 | 10.86 | 10.86 | 10.72 | 10.76 | 4,440,937 | -0.09(-0.82%) |
Feb 08, 2012 | 10.84 | 10.91 | 10.72 | 10.85 | 3,602,008 | +0.01(+0.12%) |
Feb 07, 2012 | 10.88 | 10.92 | 10.83 | 10.84 | 3,237,769 | -0.03(-0.29%) |
Feb 06, 2012 | 10.86 | 10.87 | 10.78 | 10.87 | 2,365,888 | -0.01(-0.06%) |
Feb 03, 2012 | 10.76 | 11.04 | 10.75 | 10.88 | 3,701,480 | +0.23(+2.20%) |
Feb 02, 2012 | 10.78 | 10.78 | 10.62 | 10.64 | 3,274,027 | -0.11(-1.00%) |
Feb 01, 2012 | 10.43 | 10.86 | 10.40 | 10.75 | 6,197,641 | +0.40(+3.91%) |
Jan 31, 2012 | 10.52 | 10.61 | 10.31 | 10.35 | 5,176,372 | -0.14(-1.33%) |
Jan 30, 2012 | 10.54 | 10.55 | 10.44 | 10.48 | 3,657,790 | -0.12(-1.13%) |
Jan 27, 2012 | 10.67 | 10.73 | 10.50 | 10.60 | 2,951,709 | -0.09(-0.89%) |
Jan 26, 2012 | 10.73 | 10.81 | 10.64 | 10.70 | 3,809,380 | +0.01(+0.09%) |
Jan 25, 2012 | 10.67 | 10.77 | 10.55 | 10.69 | 5,200,337 | +0.02(+0.21%) |
Jan 24, 2012 | 10.65 | 10.75 | 10.63 | 10.67 | 7,256,989 | -0.03(-0.30%) |
Jan 23, 2012 | 10.43 | 10.75 | 10.42 | 10.70 | 5,359,410 | +0.27(+2.61%) |
Jan 20, 2012 | 10.30 | 10.44 | 10.27 | 10.43 | 3,338,724 | +0.15(+1.48%) |
Jan 19, 2012 | 10.31 | 10.34 | 10.25 | 10.28 | 2,836,883 | +0.00(+0.00%) |
Jan 18, 2012 | 10.27 | 10.35 | 10.17 | 10.28 | 4,485,966 | +0.03(+0.25%) |
Jan 17, 2012 | 10.50 | 10.52 | 10.19 | 10.25 | 4,163,796 | -0.12(-1.16%) |
Jan 13, 2012 | 10.29 | 10.40 | 10.25 | 10.37 | 2,307,569 | +0.01(+0.06%) |
Jan 12, 2012 | 10.37 | 10.40 | 10.26 | 10.36 | 1,974,006 | +0.02(+0.18%) |
Jan 11, 2012 | 10.26 | 10.38 | 10.26 | 10.35 | 2,095,113 | +0.07(+0.68%) |
Jan 10, 2012 | 10.38 | 10.38 | 10.27 | 10.28 | 3,320,887 | -0.01(-0.06%) |
Jan 09, 2012 | 10.30 | 10.34 | 10.18 | 10.28 | 2,075,676 | +0.00(+0.00%) |
Jan 06, 2012 | 10.26 | 10.32 | 10.21 | 10.28 | 2,581,558 | +0.01(+0.12%) |
Jan 05, 2012 | 10.11 | 10.34 | 10.11 | 10.27 | 4,247,158 | +0.07(+0.68%) |