Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2011 | 10.17 | 10.45 | 10.14 | 10.41 | 196,855 | +0.25(+2.44%) |
Mar 30, 2011 | 10.17 | 10.38 | 10.09 | 10.16 | 193,372 | +0.03(+0.28%) |
Mar 29, 2011 | 10.07 | 10.19 | 10.03 | 10.13 | 77,384 | +0.09(+0.92%) |
Mar 28, 2011 | 10.13 | 10.15 | 9.996 | 10.04 | 89,866 | -0.06(-0.63%) |
Mar 25, 2011 | 10.17 | 10.19 | 10.09 | 10.10 | 41,135 | -0.05(-0.49%) |
Mar 24, 2011 | 10.20 | 10.20 | 10.05 | 10.15 | 81,854 | -0.04(-0.42%) |
Mar 23, 2011 | 10.22 | 10.26 | 10.13 | 10.19 | 71,992 | -0.06(-0.62%) |
Mar 22, 2011 | 10.26 | 10.30 | 10.22 | 10.26 | 27,865 | -0.02(-0.21%) |
Mar 21, 2011 | 10.28 | 10.32 | 10.18 | 10.28 | 101,533 | +0.09(+0.90%) |
Mar 18, 2011 | 10.10 | 10.19 | 10.01 | 10.19 | 87,444 | +0.08(+0.84%) |
Mar 17, 2011 | 10.38 | 10.38 | 10.06 | 10.10 | 139,695 | -0.32(-3.06%) |
Mar 16, 2011 | 10.05 | 10.51 | 10.05 | 10.42 | 169,531 | +0.42(+4.17%) |
Mar 15, 2011 | 9.981 | 10.17 | 9.981 | 10.00 | 75,758 | -0.17(-1.67%) |
Mar 14, 2011 | 10.28 | 10.36 | 10.16 | 10.17 | 74,008 | -0.15(-1.44%) |
Mar 11, 2011 | 10.33 | 10.41 | 10.26 | 10.32 | 79,007 | +0.00(+0.00%) |
Mar 10, 2011 | 10.60 | 10.61 | 10.31 | 10.32 | 98,633 | -0.35(-3.32%) |
Mar 09, 2011 | 10.77 | 10.77 | 10.58 | 10.68 | 50,930 | -0.08(-0.79%) |
Mar 08, 2011 | 10.62 | 10.76 | 10.58 | 10.76 | 62,786 | +0.13(+1.27%) |
Mar 07, 2011 | 10.72 | 10.72 | 10.51 | 10.63 | 79,758 | -0.11(-1.06%) |
Mar 04, 2011 | 10.84 | 10.86 | 10.72 | 10.74 | 60,730 | -0.09(-0.85%) |
Mar 03, 2011 | 10.73 | 10.84 | 10.68 | 10.83 | 235,859 | +0.13(+1.19%) |
Mar 02, 2011 | 10.67 | 10.80 | 10.64 | 10.70 | 98,177 | +0.01(+0.13%) |
Mar 01, 2011 | 10.65 | 10.89 | 10.61 | 10.69 | 153,956 | +0.04(+0.33%) |
Feb 28, 2011 | 10.86 | 10.95 | 10.37 | 10.65 | 1,715,417 | -0.16(-1.44%) |
Feb 25, 2011 | 10.62 | 11.06 | 10.60 | 10.81 | 306,913 | +0.19(+1.80%) |
Feb 24, 2011 | 10.47 | 10.87 | 10.38 | 10.62 | 286,787 | +0.18(+1.70%) |
Feb 23, 2011 | 10.44 | 10.48 | 10.38 | 10.44 | 135,316 | -0.01(-0.07%) |
Feb 22, 2011 | 10.55 | 10.70 | 10.36 | 10.45 | 70,212 | -0.10(-0.94%) |
Feb 18, 2011 | 10.49 | 10.69 | 10.46 | 10.55 | 262,760 | +0.03(+0.27%) |
Feb 17, 2011 | 10.41 | 10.64 | 10.33 | 10.52 | 262,040 | +0.08(+0.75%) |
Feb 16, 2011 | 10.45 | 10.64 | 10.36 | 10.44 | 324,497 | -0.01(-0.13%) |
Feb 15, 2011 | 10.44 | 10.48 | 10.34 | 10.46 | 375,952 | +0.01(+0.14%) |
Feb 14, 2011 | 10.53 | 10.53 | 10.40 | 10.44 | 149,311 | -0.07(-0.67%) |
Feb 11, 2011 | 10.26 | 10.73 | 10.26 | 10.51 | 310,596 | +0.38(+3.77%) |
Feb 10, 2011 | 10.09 | 10.19 | 10.04 | 10.13 | 78,524 | +0.03(+0.28%) |
Feb 09, 2011 | 10.13 | 10.26 | 10.03 | 10.10 | 34,828 | -0.09(-0.90%) |
Feb 08, 2011 | 10.17 | 10.26 | 10.12 | 10.19 | 40,727 | -0.05(-0.48%) |
Feb 07, 2011 | 10.31 | 10.34 | 10.23 | 10.24 | 54,627 | -0.07(-0.69%) |
Feb 04, 2011 | 10.34 | 10.34 | 9.981 | 10.31 | 139,636 | -0.02(-0.21%) |
Feb 03, 2011 | 10.40 | 10.57 | 10.32 | 10.34 | 204,092 | +0.07(+0.69%) |
Feb 02, 2011 | 10.40 | 10.41 | 10.21 | 10.26 | 50,864 | -0.14(-1.36%) |
Feb 01, 2011 | 10.45 | 10.48 | 10.34 | 10.41 | 161,667 | +0.01(+0.14%) |
Jan 31, 2011 | 10.38 | 10.44 | 10.24 | 10.39 | 75,439 | +0.06(+0.62%) |
Jan 28, 2011 | 10.60 | 10.60 | 10.25 | 10.33 | 102,848 | -0.27(-2.54%) |
Jan 27, 2011 | 10.55 | 10.76 | 10.41 | 10.60 | 57,851 | +0.08(+0.74%) |
Jan 26, 2011 | 10.44 | 10.60 | 10.44 | 10.52 | 45,934 | +0.08(+0.81%) |
Jan 25, 2011 | 10.39 | 10.55 | 10.29 | 10.43 | 59,074 | -0.02(-0.20%) |
Jan 24, 2011 | 10.33 | 10.46 | 10.27 | 10.46 | 48,708 | +0.11(+1.03%) |
Jan 21, 2011 | 10.59 | 10.65 | 10.24 | 10.35 | 200,065 | -0.22(-2.08%) |
Jan 20, 2011 | 10.70 | 10.70 | 10.44 | 10.57 | 53,113 | -0.13(-1.26%) |
Jan 19, 2011 | 10.73 | 10.87 | 10.70 | 10.70 | 68,904 | -0.05(-0.46%) |
Jan 18, 2011 | 10.75 | 10.80 | 10.72 | 10.75 | 140,250 | -0.02(-0.20%) |
Jan 14, 2011 | 10.75 | 10.77 | 10.69 | 10.77 | 173,809 | +0.06(+0.53%) |
Jan 13, 2011 | 10.77 | 10.77 | 10.69 | 10.72 | 56,023 | -0.05(-0.46%) |
Jan 12, 2011 | 10.80 | 10.82 | 10.71 | 10.77 | 111,674 | +0.04(+0.33%) |
Jan 11, 2011 | 10.75 | 10.76 | 10.64 | 10.73 | 56,585 | +0.01(+0.07%) |
Jan 10, 2011 | 10.70 | 10.89 | 10.61 | 10.72 | 123,523 | +0.00(+0.00%) |
Jan 07, 2011 | 10.74 | 10.76 | 10.65 | 10.72 | 86,371 | -0.01(-0.13%) |
Jan 06, 2011 | 10.73 | 10.82 | 10.68 | 10.74 | 434,920 | -0.01(-0.13%) |
Jan 05, 2011 | 10.70 | 10.80 | 10.62 | 10.75 | 591,118 | +0.06(+0.53%) |
Jan 04, 2011 | 10.81 | 10.85 | 10.61 | 10.70 | 71,054 | -0.07(-0.66%) |