Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2010 | 15.40 | 16.05 | 14.54 | 14.58 | 4,536,704 | -0.81(-5.26%) |
Apr 29, 2010 | 15.94 | 16.72 | 14.65 | 15.39 | 6,088,348 | -0.73(-4.53%) |
Apr 28, 2010 | 15.89 | 16.24 | 15.43 | 16.12 | 2,370,095 | +0.30(+1.90%) |
Apr 27, 2010 | 16.52 | 16.61 | 15.70 | 15.82 | 2,705,462 | -0.89(-5.33%) |
Apr 26, 2010 | 16.88 | 17.00 | 16.60 | 16.71 | 2,341,688 | -0.16(-0.95%) |
Apr 23, 2010 | 16.63 | 16.96 | 16.48 | 16.87 | 2,306,625 | +0.23(+1.38%) |
Apr 22, 2010 | 16.36 | 16.73 | 16.12 | 16.64 | 1,726,851 | +0.07(+0.42%) |
Apr 21, 2010 | 16.69 | 16.84 | 16.11 | 16.57 | 2,315,358 | -0.15(-0.90%) |
Apr 20, 2010 | 16.13 | 16.75 | 16.13 | 16.72 | 2,488,855 | +0.75(+4.70%) |
Apr 19, 2010 | 15.88 | 16.35 | 15.80 | 15.97 | 2,124,987 | -0.18(-1.11%) |
Apr 16, 2010 | 16.10 | 16.38 | 15.68 | 16.15 | 2,762,406 | -0.20(-1.22%) |
Apr 15, 2010 | 15.96 | 16.91 | 15.88 | 16.35 | 3,796,216 | +0.53(+3.35%) |
Apr 14, 2010 | 15.29 | 15.88 | 15.29 | 15.82 | 2,640,050 | +0.71(+4.70%) |
Apr 13, 2010 | 15.24 | 15.25 | 14.86 | 15.11 | 1,695,315 | -0.14(-0.92%) |
Apr 12, 2010 | 14.67 | 15.34 | 14.57 | 15.25 | 2,549,980 | +0.66(+4.52%) |
Apr 09, 2010 | 14.64 | 14.72 | 14.42 | 14.59 | 1,169,326 | +0.00(+0.00%) |
Apr 08, 2010 | 14.41 | 14.66 | 14.17 | 14.59 | 1,485,102 | +0.06(+0.41%) |
Apr 07, 2010 | 14.85 | 14.91 | 14.34 | 14.53 | 2,038,878 | -0.47(-3.13%) |
Apr 06, 2010 | 14.55 | 15.15 | 14.53 | 15.00 | 3,053,117 | +0.50(+3.45%) |
Apr 05, 2010 | 13.96 | 14.59 | 13.93 | 14.50 | 2,095,151 | +0.66(+4.77%) |
Apr 01, 2010 | 13.20 | 13.84 | 13.84 | 13.84 | 1,976,200 | +0.81(+6.22%) |
Mar 31, 2010 | 12.94 | 13.37 | 12.94 | 13.03 | 1,877,402 | +0.17(+1.32%) |
Mar 30, 2010 | 12.67 | 12.93 | 12.50 | 12.86 | 2,248,449 | +0.26(+2.06%) |
Mar 29, 2010 | 12.50 | 12.76 | 12.47 | 12.60 | 1,458,745 | +0.21(+1.69%) |
Mar 26, 2010 | 12.75 | 12.91 | 12.37 | 12.39 | 1,701,801 | -0.41(-3.20%) |
Mar 25, 2010 | 13.65 | 13.71 | 12.77 | 12.80 | 1,494,714 | -0.70(-5.19%) |
Mar 24, 2010 | 13.38 | 13.71 | 13.30 | 13.50 | 850,942 | +0.01(+0.07%) |
Mar 23, 2010 | 13.51 | 13.70 | 13.37 | 13.49 | 1,468,997 | +0.03(+0.22%) |
Mar 22, 2010 | 13.13 | 13.57 | 13.00 | 13.46 | 1,442,565 | +0.13(+0.98%) |
Mar 19, 2010 | 14.17 | 14.17 | 13.22 | 13.33 | 2,846,687 | -0.84(-5.93%) |
Mar 18, 2010 | 14.42 | 14.49 | 14.06 | 14.17 | 1,625,900 | -0.21(-1.46%) |
Mar 17, 2010 | 14.36 | 14.46 | 14.29 | 14.38 | 1,836,240 | +0.13(+0.91%) |
Mar 16, 2010 | 13.94 | 14.27 | 13.85 | 14.25 | 2,437,203 | +0.41(+2.96%) |
Mar 15, 2010 | 13.84 | 13.96 | 13.75 | 13.84 | 2,975,981 | -0.79(-5.40%) |
Mar 12, 2010 | 14.57 | 14.80 | 14.54 | 14.63 | 2,531,730 | +0.13(+0.90%) |
Mar 11, 2010 | 14.16 | 14.55 | 14.05 | 14.50 | 4,459,166 | +0.23(+1.61%) |
Mar 10, 2010 | 13.07 | 14.28 | 13.00 | 14.27 | 7,384,280 | +1.17(+8.93%) |
Mar 09, 2010 | 12.82 | 13.14 | 12.71 | 13.10 | 2,916,056 | +0.17(+1.31%) |
Mar 08, 2010 | 12.09 | 12.98 | 12.09 | 12.93 | 3,888,071 | +1.07(+9.02%) |
Mar 05, 2010 | 11.61 | 11.97 | 11.61 | 11.86 | 1,727,823 | +0.37(+3.22%) |
Mar 04, 2010 | 11.57 | 11.69 | 11.44 | 11.49 | 1,537,178 | -0.12(-1.03%) |
Mar 03, 2010 | 11.57 | 11.87 | 11.56 | 11.61 | 1,785,457 | +0.06(+0.52%) |
Mar 02, 2010 | 11.16 | 11.72 | 11.16 | 11.55 | 1,748,103 | +0.44(+3.96%) |
Mar 01, 2010 | 11.52 | 11.68 | 10.99 | 11.11 | 2,138,717 | -0.40(-3.48%) |
Feb 26, 2010 | 11.12 | 11.62 | 11.01 | 11.51 | 1,982,588 | +0.40(+3.60%) |
Feb 25, 2010 | 10.36 | 11.15 | 10.10 | 11.11 | 2,635,144 | +0.07(+0.63%) |
Feb 24, 2010 | 10.94 | 11.20 | 10.88 | 11.04 | 1,183,801 | +0.06(+0.55%) |
Feb 23, 2010 | 11.29 | 11.32 | 10.98 | 10.98 | 1,024,835 | -0.37(-3.26%) |
Feb 22, 2010 | 11.68 | 11.81 | 11.21 | 11.35 | 1,276,418 | -0.25(-2.16%) |
Feb 19, 2010 | 11.50 | 11.62 | 11.35 | 11.60 | 789,920 | +0.07(+0.61%) |
Feb 18, 2010 | 11.39 | 11.55 | 11.20 | 11.53 | 671,036 | +0.15(+1.32%) |
Feb 17, 2010 | 11.20 | 11.40 | 11.12 | 11.38 | 840,234 | +0.28(+2.52%) |
Feb 16, 2010 | 11.03 | 11.13 | 10.94 | 11.10 | 1,216,041 | +0.27(+2.49%) |
Feb 12, 2010 | 10.68 | 10.83 | 10.83 | 10.83 | 1,211,700 | -0.10(-0.91%) |
Feb 11, 2010 | 10.56 | 10.93 | 10.50 | 10.93 | 789,107 | +0.26(+2.44%) |
Feb 10, 2010 | 10.58 | 10.87 | 10.31 | 10.67 | 962,455 | +0.04(+0.38%) |
Feb 09, 2010 | 10.39 | 10.73 | 10.25 | 10.63 | 1,421,440 | +0.49(+4.83%) |
Feb 08, 2010 | 10.59 | 10.59 | 10.13 | 10.14 | 1,602,283 | -0.40(-3.80%) |
Feb 05, 2010 | 10.27 | 10.60 | 9.980 | 10.54 | 2,231,775 | +0.24(+2.33%) |
Feb 04, 2010 | 10.79 | 10.87 | 10.29 | 10.30 | 1,634,962 | -0.78(-7.04%) |
Feb 03, 2010 | 10.97 | 11.28 | 10.92 | 11.08 | 1,566,031 | +0.08(+0.73%) |
Feb 02, 2010 | 11.00 | 11.09 | 10.70 | 11.00 | 1,632,691 | +0.13(+1.24%) |