Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2012 | 10.33 | 10.33 | 10.30 | 10.32 | 449 | +0.19(+1.90%) |
Apr 27, 2012 | 9.878 | 10.41 | 9.868 | 10.13 | 8,833 | +0.01(+0.15%) |
Apr 26, 2012 | 10.53 | 10.53 | 9.898 | 10.12 | 9,102 | -0.37(-3.49%) |
Apr 25, 2012 | 10.64 | 10.66 | 10.48 | 10.48 | 3,866 | -0.15(-1.39%) |
Apr 24, 2012 | 10.61 | 10.64 | 10.52 | 10.63 | 2,829 | -0.01(-0.09%) |
Apr 23, 2012 | 10.49 | 10.87 | 10.44 | 10.64 | 8,639 | +0.17(+1.60%) |
Apr 20, 2012 | 10.58 | 10.65 | 10.47 | 10.47 | 13,149 | +0.07(+0.67%) |
Apr 19, 2012 | 10.81 | 10.81 | 10.40 | 10.40 | 3,717 | -0.46(-4.27%) |
Apr 18, 2012 | 10.62 | 10.87 | 10.37 | 10.87 | 6,521 | +0.00(+0.00%) |
Apr 17, 2012 | 10.72 | 10.87 | 10.37 | 10.87 | 7,207 | +0.18(+1.66%) |
Apr 16, 2012 | 10.18 | 10.72 | 10.18 | 10.69 | 10,918 | +0.76(+7.66%) |
Apr 13, 2012 | 10.19 | 10.47 | 9.927 | 9.927 | 16,424 | -0.27(-2.62%) |
Apr 12, 2012 | 10.40 | 10.40 | 10.08 | 10.19 | 4,191 | -0.27(-2.55%) |
Apr 11, 2012 | 10.35 | 10.46 | 10.35 | 10.46 | 1,370 | +0.22(+2.12%) |
Apr 10, 2012 | 10.02 | 10.24 | 9.927 | 10.24 | 6,378 | +0.32(+3.18%) |
Apr 09, 2012 | 10.20 | 10.36 | 9.888 | 9.927 | 6,069 | -0.54(-5.19%) |
Apr 05, 2012 | 10.53 | 10.53 | 10.09 | 10.47 | 13,984 | -0.05(-0.47%) |
Apr 04, 2012 | 10.25 | 10.52 | 10.25 | 10.52 | 1,357 | +0.25(+2.40%) |
Apr 03, 2012 | 10.43 | 10.52 | 10.12 | 10.27 | 9,576 | -0.11(-1.05%) |
Apr 02, 2012 | 10.14 | 10.38 | 10.08 | 10.38 | 6,944 | +0.31(+3.04%) |
Mar 30, 2012 | 10.12 | 10.36 | 10.08 | 10.08 | 8,834 | -0.13(-1.26%) |
Mar 29, 2012 | 10.15 | 10.20 | 9.987 | 10.20 | 11,237 | +0.08(+0.78%) |
Mar 28, 2012 | 10.07 | 10.12 | 10.07 | 10.12 | 12,681 | +0.03(+0.29%) |
Mar 27, 2012 | 10.03 | 10.32 | 9.987 | 10.10 | 9,141 | -0.16(-1.54%) |
Mar 26, 2012 | 9.997 | 10.35 | 9.997 | 10.25 | 7,619 | +0.35(+3.49%) |
Mar 23, 2012 | 10.06 | 10.06 | 9.740 | 9.908 | 1,309 | -0.09(-0.89%) |
Mar 22, 2012 | 10.01 | 10.07 | 9.987 | 9.997 | 6,389 | -0.04(-0.39%) |
Mar 21, 2012 | 10.37 | 10.37 | 9.987 | 10.04 | 5,213 | -0.27(-2.59%) |
Mar 20, 2012 | 10.15 | 10.51 | 10.15 | 10.30 | 1,989 | +0.13(+1.26%) |
Mar 19, 2012 | 10.09 | 10.24 | 9.730 | 10.17 | 15,013 | +0.20(+1.98%) |
Mar 16, 2012 | 10.35 | 10.36 | 9.977 | 9.977 | 3,882 | +0.04(+0.40%) |
Mar 15, 2012 | 10.38 | 10.57 | 9.904 | 9.937 | 12,735 | -0.41(-4.01%) |
Mar 14, 2012 | 10.43 | 10.43 | 9.957 | 10.35 | 632 | -0.01(-0.10%) |
Mar 12, 2012 | 10.15 | 10.36 | 10.36 | 10.36 | 2,429 | +0.25(+2.52%) |
Mar 09, 2012 | 10.16 | 10.32 | 10.11 | 10.11 | 3,445 | +0.00(+0.02%) |
Mar 08, 2012 | 9.997 | 10.11 | 9.997 | 10.11 | 3,158 | +0.19(+1.89%) |
Mar 07, 2012 | 9.967 | 10.02 | 9.730 | 9.917 | 4,348 | -0.06(-0.59%) |
Mar 06, 2012 | 9.937 | 9.977 | 9.730 | 9.977 | 9,365 | +0.07(+0.75%) |
Mar 05, 2012 | 9.848 | 10.03 | 9.740 | 9.903 | 4,140 | +0.01(+0.15%) |
Mar 02, 2012 | 9.759 | 9.888 | 9.759 | 9.888 | 556 | -0.18(-1.77%) |
Mar 01, 2012 | 9.838 | 10.07 | 9.730 | 10.07 | 3,812 | +0.24(+2.41%) |
Feb 29, 2012 | 10.03 | 10.03 | 9.829 | 9.829 | 4,798 | -0.23(-2.29%) |
Feb 28, 2012 | 10.11 | 10.11 | 9.943 | 10.06 | 847 | +0.00(+0.03%) |
Feb 27, 2012 | 10.18 | 10.18 | 10.05 | 10.06 | 3,866 | +0.01(+0.10%) |
Feb 24, 2012 | 10.12 | 10.24 | 10.05 | 10.05 | 1,938 | +0.00(+0.00%) |
Feb 23, 2012 | 9.927 | 10.30 | 9.927 | 10.05 | 3,928 | +0.16(+1.60%) |
Feb 22, 2012 | 10.11 | 10.11 | 9.888 | 9.888 | 11,235 | -0.05(-0.50%) |
Feb 21, 2012 | 9.977 | 10.37 | 9.937 | 9.937 | 7,739 | +0.00(+0.00%) |
Feb 17, 2012 | 9.927 | 9.967 | 9.878 | 9.937 | 11,867 | +0.02(+0.20%) |
Feb 16, 2012 | 9.888 | 9.937 | 9.885 | 9.917 | 3,877 | +0.01(+0.10%) |
Feb 15, 2012 | 10.09 | 10.09 | 9.888 | 9.908 | 2,393 | -0.13(-1.28%) |
Feb 14, 2012 | 10.06 | 10.16 | 9.937 | 10.04 | 6,023 | +0.11(+1.09%) |
Feb 13, 2012 | 10.03 | 10.03 | 9.927 | 9.927 | 830 | +0.03(+0.30%) |
Feb 10, 2012 | 9.868 | 9.977 | 9.740 | 9.898 | 5,298 | +0.00(+0.00%) |
Feb 09, 2012 | 10.22 | 10.22 | 9.898 | 9.898 | 2,851 | -0.28(-2.72%) |
Feb 08, 2012 | 10.46 | 10.46 | 10.15 | 10.17 | 3,358 | -0.35(-3.29%) |
Feb 07, 2012 | 10.04 | 10.56 | 10.04 | 10.52 | 18,241 | +0.48(+4.82%) |
Feb 06, 2012 | 10.19 | 10.19 | 9.513 | 10.04 | 14,706 | -0.07(-0.68%) |
Feb 03, 2012 | 9.730 | 10.11 | 9.730 | 10.11 | 23,179 | +0.41(+4.18%) |
Feb 02, 2012 | 9.572 | 9.730 | 9.532 | 9.700 | 12,369 | +0.22(+2.29%) |