Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2011 | 10.46 | 10.46 | 10.36 | 10.36 | 4,432 | -0.06(-0.57%) |
Mar 30, 2011 | 10.52 | 10.52 | 10.35 | 10.42 | 12,339 | -0.07(-0.67%) |
Mar 29, 2011 | 10.50 | 10.50 | 10.44 | 10.49 | 15,566 | -0.02(-0.19%) |
Mar 28, 2011 | 10.47 | 10.51 | 10.47 | 10.51 | 28,138 | +0.04(+0.38%) |
Mar 25, 2011 | 10.45 | 10.47 | 10.44 | 10.47 | 3,156 | +0.02(+0.19%) |
Mar 24, 2011 | 10.44 | 10.51 | 10.44 | 10.45 | 12,941 | -0.10(-0.95%) |
Mar 23, 2011 | 10.54 | 10.55 | 10.48 | 10.55 | 7,662 | +0.05(+0.49%) |
Mar 22, 2011 | 10.47 | 10.55 | 10.44 | 10.50 | 6,302 | -0.05(-0.48%) |
Mar 21, 2011 | 10.57 | 10.57 | 10.50 | 10.55 | 18,055 | -0.05(-0.47%) |
Mar 18, 2011 | 10.62 | 10.64 | 10.60 | 10.60 | 2,709 | -0.02(-0.19%) |
Mar 17, 2011 | 10.65 | 10.69 | 10.60 | 10.62 | 2,317 | +0.03(+0.29%) |
Mar 16, 2011 | 10.50 | 10.60 | 10.50 | 10.59 | 8,966 | +0.09(+0.85%) |
Mar 15, 2011 | 10.51 | 10.51 | 10.50 | 10.50 | 4,621 | +0.00(+0.00%) |
Mar 14, 2011 | 10.48 | 10.53 | 10.48 | 10.50 | 10,840 | +0.02(+0.19%) |
Mar 11, 2011 | 10.49 | 10.50 | 10.48 | 10.48 | 19,630 | -0.01(-0.10%) |
Mar 10, 2011 | 10.58 | 10.61 | 10.48 | 10.49 | 9,669 | -0.09(-0.85%) |
Mar 09, 2011 | 10.60 | 10.79 | 10.53 | 10.58 | 10,311 | +0.01(+0.09%) |
Mar 08, 2011 | 10.50 | 10.80 | 10.47 | 10.57 | 12,114 | +0.09(+0.86%) |
Mar 07, 2011 | 10.48 | 10.52 | 10.48 | 10.48 | 5,500 | +0.00(+0.00%) |
Mar 04, 2011 | 10.47 | 10.51 | 10.46 | 10.48 | 6,832 | -0.02(-0.19%) |
Mar 03, 2011 | 10.52 | 10.58 | 10.50 | 10.50 | 12,827 | -0.02(-0.19%) |
Mar 02, 2011 | 10.64 | 10.64 | 10.51 | 10.52 | 8,870 | -0.08(-0.75%) |
Mar 01, 2011 | 10.61 | 10.70 | 10.59 | 10.60 | 16,332 | -0.02(-0.19%) |
Feb 28, 2011 | 10.80 | 10.80 | 10.62 | 10.62 | 2,665 | -0.07(-0.63%) |
Feb 25, 2011 | 10.78 | 10.80 | 10.61 | 10.69 | 5,021 | -0.02(-0.21%) |
Feb 24, 2011 | 10.80 | 10.80 | 10.71 | 10.71 | 2,939 | +0.05(+0.47%) |
Feb 23, 2011 | 10.65 | 10.80 | 10.65 | 10.66 | 7,658 | +0.14(+1.33%) |
Feb 22, 2011 | 10.78 | 10.78 | 10.40 | 10.52 | 24,711 | -0.30(-2.77%) |
Feb 18, 2011 | 10.84 | 10.84 | 10.77 | 10.82 | 4,931 | +0.00(+0.00%) |
Feb 17, 2011 | 10.77 | 10.83 | 10.77 | 10.82 | 5,093 | +0.02(+0.19%) |
Feb 16, 2011 | 10.77 | 10.80 | 10.67 | 10.80 | 16,676 | +0.12(+1.12%) |
Feb 15, 2011 | 10.74 | 10.74 | 10.65 | 10.68 | 5,221 | +0.11(+1.04%) |
Feb 14, 2011 | 10.52 | 10.76 | 10.50 | 10.57 | 11,697 | -0.05(-0.47%) |
Feb 11, 2011 | 10.60 | 10.80 | 10.54 | 10.62 | 11,936 | +0.10(+0.95%) |
Feb 10, 2011 | 10.58 | 10.58 | 10.50 | 10.52 | 17,444 | -0.03(-0.28%) |
Feb 09, 2011 | 10.51 | 10.55 | 10.48 | 10.55 | 4,014 | +0.06(+0.57%) |
Feb 08, 2011 | 10.56 | 10.58 | 10.49 | 10.49 | 2,540 | +0.01(+0.10%) |
Feb 07, 2011 | 10.48 | 10.49 | 10.48 | 10.48 | 1,478 | -0.04(-0.38%) |
Feb 04, 2011 | 10.57 | 10.64 | 10.52 | 10.52 | 9,021 | -0.04(-0.38%) |
Feb 03, 2011 | 10.59 | 10.72 | 10.56 | 10.56 | 1,800 | -0.08(-0.75%) |
Feb 02, 2011 | 10.80 | 10.83 | 10.50 | 10.64 | 11,367 | -0.03(-0.27%) |
Feb 01, 2011 | 10.66 | 10.87 | 10.65 | 10.67 | 7,674 | +0.02(+0.18%) |
Jan 31, 2011 | 10.71 | 10.84 | 10.60 | 10.65 | 13,037 | +0.09(+0.85%) |
Jan 28, 2011 | 10.69 | 10.80 | 10.55 | 10.56 | 12,189 | -0.12(-1.12%) |
Jan 27, 2011 | 10.66 | 10.70 | 10.61 | 10.68 | 14,818 | +0.03(+0.28%) |
Jan 26, 2011 | 10.42 | 10.76 | 10.42 | 10.65 | 17,621 | +0.18(+1.72%) |
Jan 25, 2011 | 10.37 | 10.57 | 10.37 | 10.47 | 11,123 | +0.04(+0.38%) |
Jan 24, 2011 | 10.25 | 10.43 | 10.25 | 10.43 | 5,541 | +0.15(+1.46%) |
Jan 21, 2011 | 10.13 | 10.40 | 10.13 | 10.28 | 21,199 | +0.17(+1.68%) |
Jan 20, 2011 | 9.920 | 10.18 | 9.870 | 10.11 | 24,884 | -0.08(-0.78%) |
Jan 19, 2011 | 10.17 | 10.35 | 10.08 | 10.19 | 15,181 | -0.15(-1.40%) |
Jan 18, 2011 | 10.01 | 10.40 | 10.01 | 10.34 | 9,919 | +0.20(+1.92%) |
Jan 14, 2011 | 10.37 | 10.38 | 10.01 | 10.14 | 39,052 | -0.24(-2.31%) |
Jan 13, 2011 | 10.46 | 10.49 | 10.38 | 10.38 | 7,874 | -0.12(-1.14%) |
Jan 12, 2011 | 10.55 | 10.55 | 10.50 | 10.50 | 2,675 | -0.10(-0.94%) |
Jan 11, 2011 | 10.63 | 10.70 | 10.60 | 10.60 | 27,696 | -0.08(-0.75%) |
Jan 10, 2011 | 10.77 | 10.77 | 10.60 | 10.68 | 14,793 | -0.12(-1.11%) |
Jan 07, 2011 | 10.80 | 10.87 | 10.75 | 10.80 | 7,976 | +0.05(+0.47%) |
Jan 06, 2011 | 10.80 | 10.81 | 10.74 | 10.75 | 10,278 | -0.13(-1.19%) |
Jan 05, 2011 | 10.83 | 10.88 | 10.83 | 10.88 | 3,286 | +0.06(+0.55%) |
Jan 04, 2011 | 10.81 | 10.91 | 10.80 | 10.82 | 7,546 | -0.05(-0.46%) |