Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2011 | 10.23 | 10.26 | 10.21 | 10.26 | 7,530 | +0.03(+0.29%) |
Apr 28, 2011 | 10.25 | 10.25 | 10.21 | 10.23 | 4,595 | -0.02(-0.20%) |
Apr 27, 2011 | 10.22 | 10.26 | 10.20 | 10.25 | 14,513 | -0.02(-0.19%) |
Apr 26, 2011 | 10.22 | 10.27 | 10.22 | 10.27 | 2,900 | +0.06(+0.59%) |
Apr 25, 2011 | 10.21 | 10.27 | 10.21 | 10.21 | 14,100 | -0.04(-0.39%) |
Apr 21, 2011 | 10.25 | 10.25 | 10.25 | 10.25 | 1,000 | -0.01(-0.10%) |
Apr 20, 2011 | 10.25 | 10.26 | 10.21 | 10.26 | 4,549 | +0.01(+0.10%) |
Apr 19, 2011 | 10.25 | 10.26 | 10.25 | 10.25 | 5,450 | +0.02(+0.20%) |
Apr 18, 2011 | 10.25 | 10.25 | 10.21 | 10.23 | 7,960 | -0.03(-0.29%) |
Apr 15, 2011 | 10.25 | 10.27 | 10.25 | 10.26 | 18,938 | +0.02(+0.20%) |
Apr 14, 2011 | 10.28 | 10.28 | 10.24 | 10.24 | 16,877 | -0.01(-0.10%) |
Apr 13, 2011 | 10.24 | 10.25 | 10.21 | 10.25 | 14,000 | +0.00(+0.00%) |
Apr 12, 2011 | 10.25 | 10.27 | 10.21 | 10.25 | 20,780 | +0.04(+0.39%) |
Apr 11, 2011 | 10.30 | 10.30 | 10.21 | 10.21 | 1,394 | -0.09(-0.87%) |
Apr 08, 2011 | 10.28 | 10.30 | 10.27 | 10.30 | 18,050 | +0.03(+0.29%) |
Apr 07, 2011 | 10.26 | 10.27 | 10.25 | 10.27 | 8,360 | -0.01(-0.10%) |
Apr 06, 2011 | 10.20 | 10.29 | 10.20 | 10.28 | 8,300 | +0.08(+0.78%) |
Apr 05, 2011 | 10.20 | 10.22 | 10.19 | 10.20 | 11,075 | +0.00(+0.00%) |
Apr 04, 2011 | 10.16 | 10.20 | 10.16 | 10.20 | 8,257 | +0.01(+0.10%) |
Apr 01, 2011 | 10.13 | 10.19 | 10.13 | 10.19 | 40,574 | +0.01(+0.10%) |
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%) |