Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2010 | 11.89 | 11.97 | 11.29 | 11.30 | 7,128,643 | -0.62(-5.17%) |
Apr 29, 2010 | 11.90 | 12.04 | 11.78 | 11.92 | 3,643,075 | +0.07(+0.61%) |
Apr 28, 2010 | 11.78 | 11.90 | 11.62 | 11.84 | 4,736,535 | +0.16(+1.35%) |
Apr 27, 2010 | 11.91 | 12.06 | 11.68 | 11.69 | 5,398,329 | -0.26(-2.20%) |
Apr 26, 2010 | 11.53 | 12.19 | 11.53 | 11.95 | 6,241,256 | +0.37(+3.18%) |
Apr 23, 2010 | 11.58 | 11.66 | 11.27 | 11.58 | 5,674,061 | +0.01(+0.08%) |
Apr 22, 2010 | 11.23 | 11.69 | 10.89 | 11.57 | 9,079,441 | +0.07(+0.61%) |
Apr 21, 2010 | 11.58 | 11.83 | 11.26 | 11.50 | 5,107,781 | +0.03(+0.23%) |
Apr 20, 2010 | 11.24 | 11.49 | 11.23 | 11.47 | 3,046,454 | +0.33(+2.99%) |
Apr 19, 2010 | 11.03 | 11.24 | 10.92 | 11.14 | 4,317,528 | -0.02(-0.16%) |
Apr 16, 2010 | 11.30 | 11.30 | 11.04 | 11.16 | 5,176,249 | -0.28(-2.45%) |
Apr 15, 2010 | 11.27 | 11.49 | 11.25 | 11.44 | 3,813,640 | +0.07(+0.62%) |
Apr 14, 2010 | 10.91 | 11.40 | 10.89 | 11.37 | 7,710,767 | +0.66(+6.14%) |
Apr 13, 2010 | 10.54 | 10.75 | 10.50 | 10.71 | 4,077,257 | +0.18(+1.67%) |
Apr 12, 2010 | 10.31 | 10.57 | 10.25 | 10.54 | 4,754,269 | +0.39(+3.89%) |
Apr 09, 2010 | 10.23 | 10.28 | 10.11 | 10.14 | 3,529,170 | -0.02(-0.17%) |
Apr 08, 2010 | 10.42 | 10.42 | 10.12 | 10.16 | 3,616,320 | -0.30(-2.86%) |
Apr 07, 2010 | 10.32 | 10.53 | 10.22 | 10.46 | 3,673,749 | +0.11(+1.03%) |
Apr 06, 2010 | 10.26 | 10.35 | 10.16 | 10.35 | 3,487,599 | +0.00(+0.00%) |
Apr 05, 2010 | 10.15 | 10.35 | 10.08 | 10.35 | 2,355,638 | +0.29(+2.88%) |
Apr 01, 2010 | 10.20 | 10.06 | 10.06 | 10.06 | 1,967,674 | -0.05(-0.52%) |
Mar 31, 2010 | 10.07 | 10.21 | 10.01 | 10.12 | 3,128,324 | -0.09(-0.86%) |
Mar 30, 2010 | 10.14 | 10.25 | 10.04 | 10.20 | 2,237,078 | +0.08(+0.78%) |
Mar 29, 2010 | 10.08 | 10.26 | 10.08 | 10.12 | 3,262,406 | +0.06(+0.61%) |
Mar 26, 2010 | 10.39 | 10.47 | 10.02 | 10.06 | 4,393,722 | -0.27(-2.63%) |
Mar 25, 2010 | 10.41 | 10.50 | 10.16 | 10.33 | 5,280,594 | +0.00(+0.00%) |
Mar 24, 2010 | 10.47 | 10.47 | 10.14 | 10.33 | 6,416,808 | -0.13(-1.26%) |
Mar 23, 2010 | 10.49 | 10.62 | 10.37 | 10.47 | 4,858,731 | +0.04(+0.42%) |
Mar 22, 2010 | 10.19 | 10.50 | 10.13 | 10.42 | 3,362,515 | +0.06(+0.59%) |
Mar 19, 2010 | 10.53 | 10.54 | 10.19 | 10.36 | 7,533,597 | -0.23(-2.15%) |
Mar 18, 2010 | 10.80 | 10.88 | 10.40 | 10.59 | 7,035,222 | -0.25(-2.27%) |
Mar 17, 2010 | 10.86 | 11.01 | 10.82 | 10.83 | 3,657,614 | +0.04(+0.41%) |
Mar 16, 2010 | 10.83 | 10.94 | 10.70 | 10.79 | 3,704,829 | -0.04(-0.41%) |
Mar 15, 2010 | 10.75 | 10.88 | 10.73 | 10.83 | 2,126,164 | -0.07(-0.64%) |
Mar 12, 2010 | 10.93 | 10.99 | 10.81 | 10.90 | 3,782,819 | +0.05(+0.49%) |
Mar 11, 2010 | 10.84 | 10.86 | 10.68 | 10.85 | 2,206,181 | +0.00(+0.00%) |
Mar 10, 2010 | 10.75 | 10.93 | 10.73 | 10.85 | 3,372,583 | +0.09(+0.81%) |
Mar 09, 2010 | 10.52 | 10.88 | 10.51 | 10.76 | 5,124,184 | +0.12(+1.15%) |
Mar 08, 2010 | 10.62 | 10.68 | 10.40 | 10.64 | 3,134,171 | +0.01(+0.08%) |
Mar 05, 2010 | 10.56 | 10.70 | 10.46 | 10.63 | 3,365,680 | +0.12(+1.17%) |
Mar 04, 2010 | 10.63 | 10.63 | 10.32 | 10.51 | 2,482,498 | +0.00(+0.00%) |
Mar 03, 2010 | 10.63 | 10.87 | 10.40 | 10.51 | 3,208,643 | -0.11(-1.07%) |
Mar 02, 2010 | 10.54 | 10.79 | 10.51 | 10.62 | 4,725,242 | +0.13(+1.25%) |
Mar 01, 2010 | 10.39 | 10.69 | 10.35 | 10.49 | 5,697,884 | +0.11(+1.10%) |
Feb 26, 2010 | 10.33 | 10.45 | 10.22 | 10.38 | 4,466,473 | -0.09(-0.84%) |
Feb 25, 2010 | 10.29 | 10.47 | 10.11 | 10.47 | 2,975,592 | -0.01(-0.08%) |
Feb 24, 2010 | 10.46 | 10.55 | 10.32 | 10.47 | 3,717,105 | +0.06(+0.59%) |
Feb 23, 2010 | 10.61 | 10.61 | 10.27 | 10.41 | 3,996,984 | -0.25(-2.30%) |
Feb 22, 2010 | 10.82 | 10.92 | 10.61 | 10.66 | 4,207,058 | -0.13(-1.22%) |
Feb 19, 2010 | 10.33 | 10.93 | 10.33 | 10.79 | 9,251,445 | +0.34(+3.27%) |
Feb 18, 2010 | 10.31 | 10.54 | 10.21 | 10.45 | 6,214,011 | +0.10(+0.93%) |
Feb 17, 2010 | 10.47 | 10.48 | 10.09 | 10.35 | 3,191,126 | -0.03(-0.25%) |
Feb 16, 2010 | 10.27 | 10.49 | 10.18 | 10.38 | 3,806,112 | +0.26(+2.60%) |
Feb 12, 2010 | 9.861 | 10.12 | 10.12 | 10.12 | 5,670,143 | +0.20(+2.04%) |
Feb 11, 2010 | 9.518 | 9.931 | 9.387 | 9.913 | 4,210,610 | +0.45(+4.73%) |
Feb 10, 2010 | 9.580 | 9.650 | 9.413 | 9.466 | 2,474,558 | -0.09(-0.92%) |
Feb 09, 2010 | 9.597 | 9.624 | 9.361 | 9.554 | 3,474,593 | +0.17(+1.78%) |
Feb 08, 2010 | 9.641 | 9.641 | 9.369 | 9.387 | 2,523,085 | -0.12(-1.29%) |
Feb 05, 2010 | 9.282 | 9.615 | 9.168 | 9.510 | 5,736,818 | +0.21(+2.26%) |
Feb 04, 2010 | 9.790 | 9.843 | 9.290 | 9.299 | 4,857,909 | -0.68(-6.77%) |
Feb 03, 2010 | 9.764 | 10.02 | 9.711 | 9.975 | 4,559,266 | +0.09(+0.89%) |
Feb 02, 2010 | 9.562 | 9.975 | 9.501 | 9.887 | 5,625,361 | +0.37(+3.87%) |
Feb 01, 2010 | 8.931 | 9.554 | 8.904 | 9.518 | 6,835,534 | +0.70(+7.96%) |
Jan 29, 2010 | 9.527 | 9.615 | 8.738 | 8.817 | 7,640,012 | -0.61(-6.51%) |
Jan 28, 2010 | 9.878 | 9.992 | 9.185 | 9.431 | 5,643,719 | -0.27(-2.80%) |
Jan 27, 2010 | 9.422 | 9.711 | 9.317 | 9.703 | 3,381,007 | +0.18(+1.84%) |
Jan 26, 2010 | 9.571 | 9.676 | 9.422 | 9.527 | 3,033,260 | +0.02(+0.18%) |
Jan 25, 2010 | 9.475 | 9.650 | 9.387 | 9.510 | 2,532,947 | +0.12(+1.31%) |
Jan 22, 2010 | 10.02 | 10.04 | 9.273 | 9.387 | 5,571,615 | -0.66(-6.55%) |
Jan 21, 2010 | 10.02 | 10.17 | 9.790 | 10.04 | 5,559,643 | +0.35(+3.62%) |
Jan 20, 2010 | 9.729 | 9.747 | 9.571 | 9.694 | 2,789,284 | -0.07(-0.72%) |
Jan 19, 2010 | 9.668 | 9.843 | 9.650 | 9.764 | 3,679,883 | +0.08(+0.82%) |
Jan 15, 2010 | 9.913 | 9.685 | 9.685 | 9.685 | 3,138,794 | -0.18(-1.87%) |
Jan 14, 2010 | 10.09 | 10.09 | 9.799 | 9.869 | 2,297,514 | -0.17(-1.66%) |
Jan 13, 2010 | 9.773 | 10.07 | 9.510 | 10.04 | 3,492,913 | +0.31(+3.16%) |
Jan 12, 2010 | 10.20 | 10.22 | 9.676 | 9.729 | 3,803,757 | -0.40(-3.98%) |
Jan 11, 2010 | 10.32 | 10.32 | 9.992 | 10.13 | 3,379,715 | -0.05(-0.52%) |
Jan 08, 2010 | 9.615 | 10.26 | 9.545 | 10.19 | 7,807,406 | +0.64(+6.71%) |
Jan 07, 2010 | 9.650 | 9.694 | 9.475 | 9.545 | 2,385,566 | -0.08(-0.82%) |
Jan 06, 2010 | 9.378 | 9.659 | 9.378 | 9.624 | 3,632,352 | +0.13(+1.39%) |
Jan 05, 2010 | 9.238 | 9.536 | 9.229 | 9.492 | 3,468,883 | +0.21(+2.27%) |
Jan 04, 2010 | 9.264 | 9.404 | 9.220 | 9.282 | 2,442,970 | +0.02(+0.19%) |
Dec 31, 2009 | 9.422 | 9.264 | 9.264 | 9.264 | 2,677,710 | -0.19(-2.04%) |
Dec 30, 2009 | 9.150 | 9.545 | 9.132 | 9.457 | 2,318,739 | +0.25(+2.67%) |
Dec 29, 2009 | 9.238 | 9.273 | 9.150 | 9.211 | 1,318,802 | -0.05(-0.57%) |
Dec 28, 2009 | 9.413 | 9.475 | 9.211 | 9.264 | 1,125,090 | -0.15(-1.58%) |
Dec 24, 2009 | 9.378 | 9.431 | 9.343 | 9.413 | 554,653 | +0.10(+1.04%) |
Dec 23, 2009 | 9.352 | 9.387 | 9.176 | 9.317 | 1,548,250 | -0.04(-0.47%) |
Dec 22, 2009 | 9.343 | 9.424 | 9.317 | 9.361 | 1,454,749 | +0.04(+0.47%) |
Dec 21, 2009 | 9.273 | 9.431 | 9.211 | 9.317 | 2,463,151 | +0.06(+0.66%) |
Dec 18, 2009 | 9.124 | 9.273 | 9.018 | 9.255 | 4,935,673 | +0.19(+2.13%) |
Dec 17, 2009 | 9.168 | 9.238 | 9.036 | 9.062 | 1,658,953 | -0.15(-1.62%) |
Dec 16, 2009 | 9.132 | 9.308 | 9.089 | 9.211 | 2,155,296 | +0.17(+1.84%) |
Dec 15, 2009 | 9.255 | 9.255 | 9.001 | 9.045 | 2,812,688 | -0.19(-2.09%) |
Dec 14, 2009 | 9.211 | 9.273 | 9.141 | 9.238 | 1,818,031 | +0.11(+1.25%) |
Dec 11, 2009 | 9.211 | 9.290 | 9.045 | 9.124 | 2,351,804 | -0.12(-1.33%) |
Dec 10, 2009 | 9.518 | 9.554 | 9.220 | 9.247 | 3,387,000 | -0.22(-2.32%) |
Dec 09, 2009 | 9.361 | 9.510 | 9.247 | 9.466 | 4,240,852 | +0.10(+1.03%) |
Dec 08, 2009 | 9.089 | 9.457 | 9.062 | 9.369 | 7,125,829 | +0.11(+1.23%) |
Dec 07, 2009 | 9.010 | 9.273 | 9.010 | 9.255 | 4,926,729 | +0.21(+2.33%) |
Dec 04, 2009 | 9.097 | 9.115 | 8.861 | 9.045 | 3,734,926 | +0.10(+1.08%) |
Dec 03, 2009 | 8.983 | 9.080 | 8.878 | 8.948 | 3,392,668 | +0.00(+0.00%) |
Dec 02, 2009 | 8.738 | 9.115 | 8.738 | 8.948 | 7,554,162 | +0.23(+2.62%) |
Dec 01, 2009 | 8.466 | 8.746 | 8.439 | 8.720 | 4,562,860 | +0.32(+3.87%) |
Nov 30, 2009 | 8.343 | 8.413 | 8.229 | 8.396 | 3,715,083 | +0.01(+0.10%) |
Nov 27, 2009 | 8.431 | 8.466 | 8.211 | 8.387 | 1,559,879 | -0.05(-0.62%) |
Nov 25, 2009 | 8.518 | 8.553 | 8.439 | 8.439 | 2,353,310 | -0.07(-0.82%) |
Nov 24, 2009 | 8.483 | 8.615 | 8.466 | 8.510 | 3,245,866 | -0.01(-0.10%) |
Nov 23, 2009 | 8.589 | 8.685 | 8.475 | 8.518 | 4,644,930 | +0.12(+1.46%) |
Nov 20, 2009 | 8.457 | 8.457 | 8.255 | 8.396 | 4,068,980 | -0.11(-1.24%) |
Nov 19, 2009 | 8.650 | 8.650 | 8.334 | 8.501 | 8,212,137 | -0.24(-2.71%) |
Nov 18, 2009 | 8.685 | 8.764 | 8.536 | 8.738 | 4,613,485 | +0.01(+0.10%) |
Nov 17, 2009 | 8.589 | 8.782 | 8.439 | 8.729 | 6,194,488 | +0.13(+1.53%) |
Nov 16, 2009 | 8.624 | 8.685 | 8.510 | 8.597 | 5,191,876 | +0.21(+2.51%) |
Nov 13, 2009 | 8.260 | 8.501 | 8.115 | 8.387 | 12,015,332 | +0.43(+5.40%) |