Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2011 | 10.11 | 10.20 | 10.10 | 10.18 | 43,300 | +0.03(+0.30%) |
Mar 30, 2011 | 10.14 | 10.16 | 10.11 | 10.15 | 16,300 | +0.03(+0.30%) |
Mar 29, 2011 | 10.12 | 10.16 | 10.08 | 10.12 | 19,090 | -0.11(-1.08%) |
Mar 28, 2011 | 10.20 | 10.25 | 10.18 | 10.23 | 45,660 | +0.03(+0.29%) |
Mar 25, 2011 | 10.12 | 10.20 | 10.11 | 10.20 | 244,981 | +0.02(+0.20%) |
Mar 24, 2011 | 10.13 | 10.18 | 10.11 | 10.18 | 298,310 | +0.05(+0.49%) |
Mar 23, 2011 | 10.11 | 10.13 | 10.10 | 10.13 | 179,987 | +0.01(+0.10%) |
Mar 22, 2011 | 10.10 | 10.13 | 10.09 | 10.12 | 118,080 | +0.03(+0.30%) |
Mar 21, 2011 | 10.12 | 10.14 | 10.09 | 10.09 | 160,075 | -0.03(-0.30%) |
Mar 18, 2011 | 10.13 | 10.15 | 10.12 | 10.12 | 71,777 | +0.00(+0.00%) |
Mar 17, 2011 | 10.13 | 10.15 | 10.12 | 10.12 | 26,522 | -0.01(-0.10%) |
Mar 16, 2011 | 10.13 | 10.14 | 10.13 | 10.13 | 16,800 | +0.00(+0.00%) |
Mar 15, 2011 | 10.10 | 10.13 | 10.10 | 10.13 | 38,630 | +0.03(+0.30%) |
Mar 14, 2011 | 10.10 | 10.11 | 10.10 | 10.10 | 43,724 | -0.02(-0.20%) |
Mar 11, 2011 | 10.13 | 10.13 | 10.10 | 10.12 | 70,640 | -0.01(-0.10%) |
Mar 10, 2011 | 10.12 | 10.14 | 10.10 | 10.13 | 13,037 | +0.02(+0.20%) |
Mar 09, 2011 | 10.11 | 10.13 | 10.10 | 10.11 | 74,012 | +0.00(+0.00%) |
Mar 08, 2011 | 10.13 | 10.13 | 10.10 | 10.11 | 107,500 | -0.02(-0.20%) |
Mar 07, 2011 | 10.15 | 10.15 | 10.12 | 10.13 | 117,768 | +0.00(+0.00%) |
Mar 04, 2011 | 10.16 | 10.17 | 10.12 | 10.13 | 77,940 | -0.03(-0.30%) |
Mar 03, 2011 | 10.15 | 10.22 | 10.15 | 10.16 | 93,900 | +0.01(+0.10%) |
Mar 02, 2011 | 10.11 | 10.17 | 10.09 | 10.15 | 97,363 | +0.01(+0.10%) |
Mar 01, 2011 | 10.18 | 10.18 | 10.06 | 10.14 | 164,230 | -0.04(-0.39%) |
Feb 28, 2011 | 10.18 | 10.18 | 10.15 | 10.18 | 18,552 | +0.00(+0.00%) |
Feb 25, 2011 | 10.20 | 10.22 | 10.11 | 10.18 | 21,250 | -0.02(-0.20%) |
Feb 24, 2011 | 10.21 | 10.29 | 10.12 | 10.20 | 23,022 | -0.01(-0.10%) |
Feb 23, 2011 | 10.31 | 10.31 | 10.21 | 10.21 | 7,775 | -0.10(-0.97%) |
Feb 22, 2011 | 10.25 | 10.34 | 10.25 | 10.31 | 2,622 | +0.00(+0.00%) |
Feb 18, 2011 | 10.44 | 10.44 | 10.31 | 10.31 | 800 | +0.00(+0.00%) |
Feb 17, 2011 | 10.30 | 10.31 | 10.30 | 10.31 | 3,200 | +0.06(+0.59%) |
Feb 16, 2011 | 10.27 | 10.27 | 10.25 | 10.25 | 4,610 | -0.05(-0.49%) |
Feb 15, 2011 | 10.30 | 10.33 | 10.30 | 10.30 | 4,533 | +0.04(+0.39%) |
Feb 14, 2011 | 10.35 | 10.35 | 10.26 | 10.26 | 2,082 | -0.04(-0.39%) |
Feb 11, 2011 | 10.31 | 10.31 | 10.30 | 10.30 | 7,050 | +0.02(+0.19%) |
Feb 10, 2011 | 10.28 | 10.28 | 10.28 | 10.28 | 1,400 | -0.12(-1.15%) |
Feb 09, 2011 | 10.37 | 10.40 | 10.37 | 10.40 | 9,926 | +0.03(+0.29%) |
Feb 08, 2011 | 10.25 | 10.37 | 10.25 | 10.37 | 13,050 | +0.12(+1.17%) |
Feb 07, 2011 | 10.37 | 10.37 | 10.25 | 10.25 | 5,283 | -0.01(-0.10%) |
Feb 04, 2011 | 10.25 | 10.26 | 10.25 | 10.26 | 1,500 | -0.04(-0.39%) |
Feb 03, 2011 | 10.25 | 10.30 | 10.25 | 10.30 | 10,084 | +0.05(+0.49%) |
Feb 02, 2011 | 10.28 | 10.28 | 10.21 | 10.25 | 12,614 | -0.13(-1.25%) |
Feb 01, 2011 | 10.30 | 10.38 | 10.30 | 10.38 | 6,248 | +0.10(+0.97%) |
Jan 31, 2011 | 10.32 | 10.32 | 10.22 | 10.28 | 6,480 | +0.06(+0.59%) |
Jan 28, 2011 | 10.25 | 10.25 | 10.22 | 10.22 | 5,333 | -0.01(-0.10%) |
Jan 27, 2011 | 10.30 | 10.30 | 10.23 | 10.23 | 8,293 | -0.12(-1.16%) |
Jan 26, 2011 | 10.30 | 10.35 | 10.30 | 10.35 | 1,500 | +0.00(+0.00%) |
Jan 25, 2011 | 10.25 | 10.35 | 10.25 | 10.35 | 5,311 | +0.05(+0.49%) |
Jan 24, 2011 | 10.30 | 10.38 | 10.30 | 10.30 | 3,400 | +0.16(+1.58%) |
Jan 21, 2011 | 10.35 | 10.36 | 10.14 | 10.14 | 7,139 | -0.21(-2.03%) |
Jan 20, 2011 | 10.43 | 10.43 | 10.35 | 10.35 | 6,909 | -0.01(-0.10%) |
Jan 19, 2011 | 10.36 | 10.36 | 10.36 | 10.36 | 800 | -0.07(-0.67%) |
Jan 18, 2011 | 10.39 | 10.43 | 10.35 | 10.43 | 3,305 | +0.08(+0.77%) |
Jan 17, 2011 | 10.35 | 10.35 | 10.35 | 10.35 | 318 | +0.00(+0.00%) |
Jan 14, 2011 | 10.35 | 10.35 | 10.35 | 10.35 | 3,260 | +0.00(+0.00%) |
Jan 13, 2011 | 10.37 | 10.37 | 10.35 | 10.35 | 5,000 | -0.05(-0.48%) |
Jan 12, 2011 | 10.44 | 10.44 | 10.36 | 10.40 | 2,539 | +0.04(+0.39%) |
Jan 11, 2011 | 10.44 | 10.44 | 10.36 | 10.36 | 3,600 | -0.03(-0.29%) |
Jan 10, 2011 | 10.40 | 10.40 | 10.39 | 10.39 | 3,300 | -0.06(-0.57%) |
Jan 07, 2011 | 10.45 | 10.45 | 10.45 | 10.45 | 3,500 | +0.00(+0.00%) |
Jan 06, 2011 | 10.39 | 10.45 | 10.39 | 10.45 | 650 | +0.05(+0.48%) |
Jan 05, 2011 | 10.39 | 10.40 | 10.39 | 10.40 | 4,250 | +0.05(+0.48%) |