Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2012 | 11.32 | 11.39 | 11.30 | 11.35 | 11,131 | +0.05(+0.45%) |
Apr 27, 2012 | 11.30 | 11.36 | 11.28 | 11.30 | 10,324 | +0.00(+0.00%) |
Apr 26, 2012 | 11.25 | 11.35 | 11.24 | 11.30 | 5,052 | +0.03(+0.25%) |
Apr 25, 2012 | 11.24 | 11.33 | 11.24 | 11.27 | 5,971 | +0.05(+0.41%) |
Apr 24, 2012 | 11.22 | 11.29 | 11.22 | 11.23 | 7,727 | -0.01(-0.10%) |
Apr 23, 2012 | 11.37 | 11.37 | 11.14 | 11.24 | 11,459 | -0.14(-1.20%) |
Apr 20, 2012 | 11.33 | 11.39 | 11.31 | 11.38 | 24,185 | +0.02(+0.15%) |
Apr 19, 2012 | 11.29 | 11.37 | 11.27 | 11.36 | 21,478 | +0.10(+0.91%) |
Apr 18, 2012 | 11.26 | 11.27 | 11.24 | 11.26 | 23,357 | -0.01(-0.05%) |
Apr 17, 2012 | 11.25 | 11.26 | 11.17 | 11.26 | 23,751 | +0.03(+0.30%) |
Apr 16, 2012 | 11.19 | 11.26 | 11.14 | 11.23 | 18,470 | +0.00(+0.00%) |
Apr 13, 2012 | 11.19 | 11.26 | 11.18 | 11.23 | 9,855 | -0.03(-0.25%) |
Apr 12, 2012 | 11.23 | 11.26 | 11.11 | 11.26 | 37,116 | +0.05(+0.46%) |
Apr 11, 2012 | 11.19 | 11.27 | 11.13 | 11.21 | 35,635 | +0.10(+0.92%) |
Apr 10, 2012 | 11.27 | 11.27 | 11.09 | 11.10 | 43,069 | -0.11(-1.02%) |
Apr 09, 2012 | 11.06 | 11.30 | 11.00 | 11.22 | 43,781 | +0.15(+1.34%) |
Apr 05, 2012 | 11.07 | 11.10 | 11.02 | 11.07 | 113,370 | -0.01(-0.10%) |
Apr 04, 2012 | 11.04 | 11.17 | 11.04 | 11.08 | 28,586 | +0.00(+0.00%) |
Apr 03, 2012 | 11.14 | 11.14 | 11.05 | 11.08 | 18,533 | -0.03(-0.31%) |
Apr 02, 2012 | 11.16 | 11.17 | 11.09 | 11.11 | 14,090 | -0.02(-0.19%) |
Mar 30, 2012 | 11.13 | 11.22 | 11.11 | 11.14 | 66,868 | +0.01(+0.09%) |
Mar 29, 2012 | 11.22 | 11.22 | 11.10 | 11.13 | 36,847 | -0.14(-1.21%) |
Mar 28, 2012 | 11.14 | 11.30 | 11.09 | 11.26 | 108,941 | +0.16(+1.44%) |
Mar 27, 2012 | 11.13 | 11.16 | 11.08 | 11.10 | 28,347 | -0.03(-0.31%) |
Mar 26, 2012 | 11.13 | 11.15 | 11.03 | 11.14 | 78,972 | +0.03(+0.26%) |
Mar 23, 2012 | 11.17 | 11.17 | 10.98 | 11.11 | 36,610 | +0.01(+0.05%) |
Mar 22, 2012 | 11.10 | 11.13 | 11.02 | 11.10 | 40,107 | +0.00(+0.00%) |
Mar 21, 2012 | 11.10 | 11.13 | 11.09 | 11.10 | 25,763 | +0.00(+0.00%) |
Mar 20, 2012 | 11.10 | 11.10 | 11.10 | 11.10 | 19,857 | +0.00(+0.00%) |
Mar 19, 2012 | 11.10 | 11.21 | 11.06 | 11.10 | 31,782 | +0.00(+0.00%) |
Mar 16, 2012 | 11.14 | 11.17 | 11.09 | 11.10 | 38,064 | +0.00(+0.00%) |
Mar 15, 2012 | 11.17 | 11.17 | 11.07 | 11.10 | 41,201 | -0.01(-0.10%) |
Mar 14, 2012 | 11.10 | 11.14 | 11.00 | 11.11 | 23,017 | +0.05(+0.41%) |
Mar 13, 2012 | 11.13 | 11.16 | 10.98 | 11.07 | 57,151 | -0.04(-0.36%) |
Mar 12, 2012 | 11.15 | 11.19 | 11.04 | 11.11 | 72,133 | -0.03(-0.26%) |
Mar 09, 2012 | 10.96 | 11.14 | 10.96 | 11.14 | 23,656 | +0.18(+1.61%) |
Mar 08, 2012 | 11.00 | 11.01 | 10.96 | 10.96 | 13,171 | +0.00(+0.00%) |
Mar 07, 2012 | 10.97 | 11.03 | 10.94 | 10.96 | 12,118 | +0.01(+0.10%) |
Mar 06, 2012 | 10.96 | 10.97 | 10.91 | 10.95 | 25,221 | -0.07(-0.62%) |
Mar 05, 2012 | 11.02 | 11.04 | 10.96 | 11.02 | 40,946 | +0.00(+0.00%) |
Mar 02, 2012 | 10.91 | 11.05 | 10.91 | 11.02 | 99,532 | +0.07(+0.68%) |
Mar 01, 2012 | 10.95 | 11.05 | 10.91 | 10.94 | 40,393 | +0.02(+0.21%) |
Feb 29, 2012 | 11.00 | 11.01 | 10.92 | 10.92 | 95,105 | -0.10(-0.93%) |
Feb 28, 2012 | 11.10 | 11.12 | 10.98 | 11.02 | 45,811 | -0.30(-2.66%) |
Feb 27, 2012 | 11.19 | 11.47 | 11.16 | 11.33 | 199,910 | +0.21(+1.90%) |
Feb 24, 2012 | 11.05 | 11.13 | 11.05 | 11.11 | 63,285 | +0.01(+0.06%) |
Feb 23, 2012 | 11.09 | 11.14 | 10.97 | 11.11 | 63,224 | +0.07(+0.61%) |
Feb 22, 2012 | 11.11 | 11.15 | 10.97 | 11.04 | 89,877 | -0.04(-0.36%) |
Feb 21, 2012 | 11.07 | 11.17 | 11.04 | 11.08 | 199,545 | +0.01(+0.10%) |
Feb 17, 2012 | 11.10 | 11.17 | 11.02 | 11.07 | 433,976 | -0.01(-0.05%) |
Feb 16, 2012 | 11.02 | 11.10 | 11.00 | 11.07 | 140,267 | +0.03(+0.31%) |
Feb 15, 2012 | 11.05 | 11.05 | 10.99 | 11.04 | 138,860 | -0.02(-0.21%) |
Feb 14, 2012 | 10.95 | 11.06 | 10.90 | 11.06 | 131,392 | +0.06(+0.52%) |
Feb 13, 2012 | 10.99 | 11.06 | 10.94 | 11.01 | 42,904 | +0.06(+0.57%) |
Feb 10, 2012 | 10.97 | 10.98 | 10.89 | 10.94 | 24,768 | +0.00(+0.00%) |
Feb 09, 2012 | 11.07 | 11.07 | 10.61 | 10.94 | 82,132 | -0.10(-0.88%) |
Feb 08, 2012 | 11.05 | 11.09 | 11.00 | 11.04 | 45,714 | +0.03(+0.26%) |
Feb 07, 2012 | 11.01 | 11.08 | 10.93 | 11.01 | 26,550 | +0.02(+0.16%) |
Feb 06, 2012 | 11.02 | 11.07 | 10.90 | 11.00 | 38,236 | -0.02(-0.21%) |
Feb 03, 2012 | 11.07 | 11.13 | 11.02 | 11.02 | 106,819 | -0.02(-0.15%) |
Feb 02, 2012 | 11.07 | 11.10 | 11.00 | 11.04 | 127,355 | -0.03(-0.31%) |