Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2010 | 13.42 | 13.42 | 13.03 | 13.07 | 13,282,306 | -0.38(-2.83%) |
Apr 29, 2010 | 12.55 | 13.58 | 12.50 | 13.45 | 17,643,000 | +1.17(+9.49%) |
Apr 28, 2010 | 12.41 | 13.01 | 12.21 | 12.28 | 26,422,834 | +0.50(+4.25%) |
Apr 27, 2010 | 12.16 | 12.26 | 11.78 | 11.78 | 14,314,370 | -0.48(-3.94%) |
Apr 26, 2010 | 12.57 | 12.61 | 12.24 | 12.27 | 9,128,113 | -0.34(-2.70%) |
Apr 23, 2010 | 12.56 | 12.71 | 12.48 | 12.61 | 5,446,416 | +0.09(+0.68%) |
Apr 22, 2010 | 12.41 | 12.56 | 12.19 | 12.52 | 5,030,015 | -0.01(-0.05%) |
Apr 21, 2010 | 12.79 | 12.85 | 12.35 | 12.53 | 32,727 | -0.28(-2.17%) |
Apr 20, 2010 | 12.65 | 12.85 | 12.50 | 12.81 | 5,871,288 | +0.26(+2.08%) |
Apr 19, 2010 | 12.31 | 12.55 | 12.19 | 12.54 | 7,046,545 | +0.15(+1.24%) |
Apr 16, 2010 | 12.81 | 12.90 | 12.35 | 12.39 | 10,471,755 | -0.50(-3.88%) |
Apr 15, 2010 | 12.85 | 12.93 | 12.78 | 12.89 | 5,655,128 | +0.01(+0.09%) |
Apr 14, 2010 | 12.65 | 12.89 | 12.59 | 12.88 | 6,651,757 | +0.26(+2.07%) |
Apr 13, 2010 | 12.56 | 12.66 | 12.52 | 12.62 | 8,224,579 | +0.05(+0.41%) |
Apr 12, 2010 | 12.73 | 12.85 | 12.53 | 12.57 | 9,899,967 | -0.22(-1.73%) |
Apr 09, 2010 | 12.56 | 12.82 | 12.53 | 12.79 | 5,613,249 | +0.24(+1.95%) |
Apr 08, 2010 | 12.58 | 12.60 | 12.47 | 12.54 | 5,692,684 | -0.09(-0.72%) |
Apr 07, 2010 | 12.79 | 12.83 | 12.55 | 12.64 | 7,538,240 | -0.24(-1.90%) |
Apr 06, 2010 | 12.52 | 12.91 | 12.48 | 12.88 | 11,256,141 | +0.35(+2.81%) |
Apr 05, 2010 | 12.64 | 12.64 | 12.49 | 12.53 | 5,131,916 | -0.03(-0.23%) |
Apr 01, 2010 | 12.57 | 12.56 | 12.56 | 12.56 | 10,444,639 | +0.10(+0.82%) |
Mar 31, 2010 | 12.28 | 12.50 | 12.08 | 12.45 | 11,294,756 | +0.11(+0.92%) |
Mar 30, 2010 | 12.20 | 12.39 | 12.20 | 12.34 | 8,723,802 | +0.14(+1.12%) |
Mar 29, 2010 | 12.06 | 12.25 | 11.94 | 12.20 | 6,377,774 | +0.23(+1.90%) |
Mar 26, 2010 | 11.85 | 12.10 | 11.74 | 11.98 | 9,187,691 | +0.27(+2.28%) |
Mar 25, 2010 | 11.75 | 11.97 | 11.67 | 11.71 | 8,731,677 | +0.02(+0.15%) |
Mar 24, 2010 | 11.74 | 11.79 | 11.50 | 11.69 | 6,662,528 | -0.12(-1.01%) |
Mar 23, 2010 | 11.74 | 11.85 | 11.64 | 11.81 | 5,527,024 | +0.07(+0.58%) |
Mar 22, 2010 | 11.56 | 11.77 | 11.49 | 11.74 | 7,206,725 | +0.12(+1.03%) |
Mar 19, 2010 | 12.06 | 12.12 | 11.62 | 11.62 | 14,064,615 | -0.41(-3.40%) |
Mar 18, 2010 | 12.19 | 12.20 | 11.95 | 12.03 | 7,127,180 | -0.14(-1.12%) |
Mar 17, 2010 | 11.79 | 12.27 | 11.79 | 12.17 | 10,206,212 | +0.41(+3.48%) |
Mar 16, 2010 | 11.55 | 11.77 | 11.51 | 11.76 | 6,880,252 | +0.22(+1.87%) |
Mar 15, 2010 | 11.46 | 11.60 | 11.46 | 11.54 | 6,637,978 | -0.03(-0.29%) |
Mar 12, 2010 | 11.44 | 11.61 | 11.40 | 11.58 | 11,274,974 | +0.26(+2.31%) |
Mar 11, 2010 | 11.33 | 11.40 | 11.10 | 11.32 | 8,628,522 | -0.03(-0.30%) |
Mar 10, 2010 | 11.41 | 11.55 | 11.28 | 11.35 | 11,108,392 | -0.01(-0.10%) |
Mar 09, 2010 | 11.83 | 11.94 | 11.22 | 11.36 | 20,227,334 | -0.62(-5.17%) |
Mar 08, 2010 | 11.95 | 12.05 | 11.80 | 11.98 | 6,263,636 | -0.16(-1.31%) |
Mar 05, 2010 | 11.73 | 12.21 | 11.68 | 12.14 | 8,449,359 | +0.26(+2.15%) |
Mar 04, 2010 | 11.65 | 11.91 | 11.58 | 11.89 | 6,752,090 | +0.23(+2.00%) |
Mar 03, 2010 | 11.55 | 11.72 | 11.45 | 11.65 | 7,461,089 | +0.10(+0.84%) |
Mar 02, 2010 | 11.38 | 11.58 | 11.31 | 11.56 | 6,769,963 | +0.14(+1.25%) |
Mar 01, 2010 | 11.15 | 11.43 | 11.15 | 11.41 | 6,074,118 | +0.27(+2.45%) |
Feb 26, 2010 | 11.29 | 11.32 | 11.07 | 11.14 | 8,059,622 | -0.09(-0.76%) |
Feb 25, 2010 | 10.89 | 11.23 | 10.77 | 11.23 | 9,119,097 | +0.11(+1.02%) |
Feb 24, 2010 | 10.90 | 11.16 | 10.87 | 11.11 | 7,317,380 | +0.11(+1.03%) |
Feb 23, 2010 | 11.13 | 11.19 | 10.79 | 11.00 | 7,432,546 | -0.15(-1.38%) |
Feb 22, 2010 | 11.15 | 11.24 | 11.06 | 11.15 | 6,297,862 | +0.05(+0.41%) |
Feb 19, 2010 | 10.98 | 11.19 | 10.89 | 11.11 | 5,932,413 | +0.09(+0.79%) |
Feb 18, 2010 | 10.87 | 11.05 | 10.77 | 11.02 | 6,618,738 | +0.19(+1.72%) |
Feb 17, 2010 | 10.91 | 10.96 | 10.78 | 10.83 | 6,515,285 | +0.01(+0.10%) |
Feb 16, 2010 | 10.58 | 10.83 | 10.47 | 10.82 | 6,937,729 | +0.40(+3.80%) |
Feb 12, 2010 | 10.35 | 10.43 | 10.43 | 10.43 | 6,384,597 | -0.04(-0.38%) |
Feb 11, 2010 | 10.62 | 10.62 | 10.36 | 10.47 | 9,071,367 | -0.14(-1.28%) |
Feb 10, 2010 | 10.48 | 10.74 | 10.48 | 10.60 | 10,008,625 | +0.08(+0.75%) |
Feb 09, 2010 | 10.55 | 10.84 | 10.47 | 10.52 | 12,819,286 | -0.08(-0.80%) |
Feb 08, 2010 | 10.49 | 10.80 | 10.35 | 10.61 | 8,537,906 | +0.10(+0.97%) |
Feb 05, 2010 | 10.62 | 10.80 | 10.03 | 10.51 | 15,272,617 | -0.01(-0.05%) |
Feb 04, 2010 | 10.94 | 11.05 | 10.49 | 10.51 | 11,414,572 | -0.55(-5.01%) |
Feb 03, 2010 | 11.30 | 11.47 | 11.00 | 11.06 | 6,653,509 | -0.38(-3.31%) |
Feb 02, 2010 | 11.35 | 11.51 | 11.21 | 11.44 | 7,408,326 | +0.14(+1.23%) |