Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2010 | 10.30 | 10.30 | 10.30 | 10.30 | 2,500 | +0.05(+0.49%) |
Mar 30, 2010 | 10.34 | 10.34 | 10.25 | 10.25 | 10,400 | -0.46(-4.30%) |
Mar 29, 2010 | 10.40 | 10.71 | 10.33 | 10.71 | 7,730 | +0.31(+2.98%) |
Mar 26, 2010 | 10.36 | 10.40 | 10.36 | 10.40 | 11,700 | +0.00(+0.00%) |
Mar 25, 2010 | 10.35 | 10.40 | 10.35 | 10.40 | 5,400 | +0.09(+0.87%) |
Mar 24, 2010 | 10.31 | 10.35 | 10.31 | 10.31 | 5,400 | +0.00(+0.00%) |
Mar 23, 2010 | 10.35 | 10.35 | 10.30 | 10.31 | 5,500 | -0.03(-0.29%) |
Mar 22, 2010 | 10.38 | 10.38 | 10.34 | 10.34 | 1,300 | -0.01(-0.10%) |
Mar 19, 2010 | 10.35 | 10.35 | 10.30 | 10.35 | 9,169 | +0.00(+0.00%) |
Mar 18, 2010 | 10.40 | 10.40 | 10.35 | 10.35 | 7,620 | -0.03(-0.29%) |
Mar 17, 2010 | 10.31 | 10.38 | 10.31 | 10.38 | 3,900 | +0.03(+0.29%) |
Mar 16, 2010 | 10.30 | 10.35 | 10.30 | 10.35 | 6,149 | +0.00(+0.00%) |
Mar 15, 2010 | 10.35 | 10.35 | 10.35 | 10.35 | 2,000 | +0.00(+0.00%) |
Mar 12, 2010 | 10.30 | 10.35 | 10.30 | 10.35 | 8,400 | +0.05(+0.49%) |
Mar 11, 2010 | 10.33 | 10.33 | 10.30 | 10.30 | 14,627 | +0.02(+0.19%) |
Mar 10, 2010 | 10.32 | 10.34 | 10.28 | 10.28 | 4,994 | +0.02(+0.19%) |
Mar 09, 2010 | 10.30 | 10.30 | 10.25 | 10.26 | 5,469 | -0.01(-0.10%) |
Mar 08, 2010 | 10.28 | 10.28 | 10.27 | 10.27 | 3,700 | -0.07(-0.68%) |
Mar 05, 2010 | 10.33 | 10.34 | 10.33 | 10.34 | 1,200 | +0.12(+1.17%) |
Mar 04, 2010 | 10.30 | 10.30 | 10.22 | 10.22 | 7,800 | -0.08(-0.78%) |
Mar 03, 2010 | 10.30 | 10.30 | 10.30 | 10.30 | 3,040 | +0.00(+0.00%) |
Mar 02, 2010 | 10.24 | 10.30 | 10.24 | 10.30 | 1,500 | +0.06(+0.59%) |
Mar 01, 2010 | 10.23 | 10.24 | 10.23 | 10.24 | 1,424 | -0.06(-0.58%) |
Feb 26, 2010 | 10.28 | 10.30 | 10.23 | 10.30 | 2,100 | +0.02(+0.19%) |
Feb 25, 2010 | 10.28 | 10.28 | 10.28 | 10.28 | 1,600 | -0.07(-0.68%) |
Feb 24, 2010 | 10.35 | 10.35 | 10.35 | 10.35 | 500 | +0.07(+0.68%) |
Feb 23, 2010 | 10.30 | 10.35 | 10.28 | 10.28 | 2,835 | -0.07(-0.68%) |
Feb 22, 2010 | 10.35 | 10.35 | 10.35 | 10.35 | 1,100 | +0.00(+0.00%) |
Feb 19, 2010 | 10.30 | 10.35 | 10.30 | 10.35 | 3,510 | +0.10(+0.98%) |
Feb 18, 2010 | 10.25 | 10.25 | 10.25 | 10.25 | 1,000 | +0.00(+0.00%) |
Feb 17, 2010 | 10.25 | 10.25 | 10.25 | 10.25 | 400 | +0.00(+0.00%) |
Feb 16, 2010 | 10.25 | 10.33 | 10.25 | 10.25 | 3,570 | -0.08(-0.77%) |
Feb 12, 2010 | 10.33 | 10.33 | 10.33 | 0 | +0.08(+0.78%) | |
Feb 11, 2010 | 10.30 | 10.30 | 10.25 | 10.25 | 2,200 | -0.05(-0.49%) |
Feb 10, 2010 | 10.22 | 10.30 | 10.21 | 10.30 | 3,485 | +0.08(+0.78%) |
Feb 09, 2010 | 10.23 | 10.23 | 10.22 | 10.22 | 2,075 | -0.12(-1.16%) |
Feb 08, 2010 | 10.28 | 10.34 | 10.28 | 10.34 | 3,270 | +0.07(+0.68%) |
Feb 05, 2010 | 10.21 | 10.27 | 10.21 | 10.27 | 1,945 | +0.00(+0.00%) |
Feb 04, 2010 | 10.27 | 10.30 | 10.27 | 10.27 | 39,240 | +0.00(+0.00%) |
Feb 03, 2010 | 10.20 | 10.27 | 10.20 | 10.27 | 12,796 | +0.02(+0.20%) |
Feb 02, 2010 | 10.20 | 10.25 | 10.20 | 10.25 | 4,909 | +0.00(+0.00%) |
Feb 01, 2010 | 10.25 | 10.25 | 10.25 | 10.25 | 9,400 | +0.05(+0.49%) |
Jan 29, 2010 | 10.20 | 10.20 | 10.20 | 10.20 | 3,700 | +0.00(+0.00%) |
Jan 28, 2010 | 10.24 | 10.24 | 10.20 | 10.20 | 12,400 | -0.05(-0.49%) |
Jan 27, 2010 | 10.25 | 10.25 | 10.25 | 10.25 | 747 | +0.05(+0.49%) |
Jan 26, 2010 | 10.24 | 10.25 | 10.20 | 10.20 | 29,620 | +0.02(+0.20%) |
Jan 25, 2010 | 10.25 | 10.25 | 10.18 | 10.18 | 9,500 | -0.03(-0.29%) |
Jan 22, 2010 | 10.29 | 10.30 | 10.21 | 10.21 | 14,400 | -0.08(-0.78%) |
Jan 21, 2010 | 10.25 | 10.29 | 10.20 | 10.29 | 10,651 | -0.01(-0.10%) |
Jan 20, 2010 | 10.25 | 10.30 | 10.25 | 10.30 | 3,750 | +0.10(+0.98%) |
Jan 19, 2010 | 10.20 | 10.25 | 10.20 | 10.20 | 8,337 | -0.05(-0.49%) |
Jan 18, 2010 | 10.28 | 10.28 | 10.16 | 10.25 | 12,666 | +0.07(+0.69%) |
Jan 15, 2010 | 10.14 | 10.18 | 10.10 | 10.18 | 44,295 | -0.02(-0.20%) |
Jan 14, 2010 | 10.20 | 10.20 | 10.18 | 10.20 | 6,200 | -0.01(-0.10%) |
Jan 13, 2010 | 10.12 | 10.22 | 10.12 | 10.21 | 8,936 | +0.09(+0.89%) |
Jan 12, 2010 | 10.25 | 10.25 | 10.11 | 10.12 | 15,521 | -0.09(-0.88%) |
Jan 11, 2010 | 10.24 | 10.25 | 10.20 | 10.21 | 23,080 | -0.08(-0.78%) |
Jan 08, 2010 | 10.24 | 10.29 | 10.23 | 10.29 | 7,500 | -0.08(-0.77%) |
Jan 07, 2010 | 10.37 | 10.37 | 10.37 | 10.37 | 2,200 | +0.15(+1.47%) |
Jan 06, 2010 | 10.22 | 10.22 | 10.22 | 10.22 | 2,360 | -0.03(-0.29%) |
Jan 05, 2010 | 10.38 | 10.38 | 10.25 | 10.25 | 10,855 | +0.00(+0.00%) |