Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2010 | 12.99 | 13.10 | 12.68 | 12.70 | 7,417,408 | -1.19(-8.55%) |
Apr 29, 2010 | 13.67 | 14.02 | 13.60 | 13.89 | 3,404,238 | +0.53(+3.96%) |
Apr 28, 2010 | 13.42 | 13.52 | 13.12 | 13.36 | 4,158,603 | -0.06(-0.46%) |
Apr 27, 2010 | 13.85 | 14.12 | 13.36 | 13.42 | 643 | -0.73(-5.18%) |
Apr 26, 2010 | 14.45 | 14.48 | 14.11 | 14.16 | 2,448,665 | +0.16(+1.16%) |
Apr 23, 2010 | 13.82 | 14.00 | 13.76 | 14.00 | 1,858,664 | -0.06(-0.40%) |
Apr 22, 2010 | 13.75 | 14.05 | 13.65 | 14.05 | 2,365,376 | -0.03(-0.22%) |
Apr 21, 2010 | 14.13 | 14.20 | 13.93 | 14.08 | 2,350,085 | -0.20(-1.39%) |
Apr 20, 2010 | 14.35 | 14.36 | 14.20 | 14.28 | 2,480,079 | +0.09(+0.61%) |
Apr 19, 2010 | 13.93 | 14.23 | 13.88 | 14.20 | 4,076,550 | -0.06(-0.39%) |
Apr 16, 2010 | 14.91 | 15.00 | 14.08 | 14.25 | 8,079,204 | -0.47(-3.17%) |
Apr 15, 2010 | 14.71 | 14.85 | 14.65 | 14.72 | 3,335,603 | +0.18(+1.24%) |
Apr 14, 2010 | 14.20 | 14.54 | 14.18 | 14.54 | 4,980,002 | +0.60(+4.28%) |
Apr 13, 2010 | 13.96 | 13.98 | 13.82 | 13.94 | 1,996,028 | +0.04(+0.27%) |
Apr 12, 2010 | 13.88 | 14.02 | 13.82 | 13.90 | 2,600,435 | +0.22(+1.59%) |
Apr 09, 2010 | 13.52 | 13.72 | 13.50 | 13.69 | 2,433,628 | -0.05(-0.36%) |
Apr 08, 2010 | 13.43 | 13.77 | 13.37 | 13.73 | 1,750,139 | +0.07(+0.50%) |
Apr 07, 2010 | 13.72 | 13.79 | 13.59 | 13.67 | 1,873,931 | -0.17(-1.26%) |
Apr 06, 2010 | 13.61 | 13.88 | 13.60 | 13.84 | 1,841,721 | +0.09(+0.68%) |
Apr 05, 2010 | 13.82 | 13.96 | 13.73 | 13.75 | 1,659,646 | +0.03(+0.23%) |
Apr 01, 2010 | 13.77 | 13.72 | 13.72 | 13.72 | 3,575,751 | +0.19(+1.38%) |
Mar 31, 2010 | 13.46 | 13.67 | 13.44 | 13.53 | 1,688,965 | +0.04(+0.28%) |
Mar 30, 2010 | 13.58 | 13.64 | 13.35 | 13.49 | 2,296,634 | -0.24(-1.77%) |
Mar 29, 2010 | 13.67 | 13.74 | 13.50 | 13.73 | 1,854,373 | +0.14(+1.05%) |
Mar 26, 2010 | 13.60 | 13.73 | 13.47 | 13.59 | 2,758,959 | +0.19(+1.44%) |
Mar 25, 2010 | 13.57 | 13.65 | 13.36 | 13.40 | 3,567,870 | +0.14(+1.03%) |
Mar 24, 2010 | 13.27 | 13.39 | 13.19 | 13.26 | 3,115,575 | -0.23(-1.71%) |
Mar 23, 2010 | 13.38 | 13.54 | 13.31 | 13.49 | 2,184,960 | +0.10(+0.74%) |
Mar 22, 2010 | 13.07 | 13.42 | 13.04 | 13.39 | 2,287,657 | -0.08(-0.60%) |
Mar 19, 2010 | 13.64 | 13.64 | 13.35 | 13.47 | 2,271,435 | -0.04(-0.28%) |
Mar 18, 2010 | 13.61 | 13.62 | 13.34 | 13.51 | 4,350,661 | -0.16(-1.14%) |
Mar 17, 2010 | 13.78 | 13.80 | 13.58 | 13.67 | 3,116,399 | +0.06(+0.41%) |
Mar 16, 2010 | 13.40 | 13.62 | 13.37 | 13.61 | 2,874,519 | +0.42(+3.21%) |
Mar 15, 2010 | 13.09 | 13.21 | 13.08 | 13.19 | 2,498,933 | -0.07(-0.52%) |
Mar 12, 2010 | 13.32 | 13.37 | 13.19 | 13.26 | 3,471,240 | +0.24(+1.82%) |
Mar 11, 2010 | 12.78 | 13.02 | 12.73 | 13.02 | 2,529,867 | +0.16(+1.26%) |
Mar 10, 2010 | 12.88 | 13.04 | 12.76 | 12.86 | 3,937,520 | -0.06(-0.48%) |
Mar 09, 2010 | 12.79 | 12.99 | 12.76 | 12.92 | 2,994,688 | +0.02(+0.19%) |
Mar 08, 2010 | 13.08 | 13.12 | 12.84 | 12.90 | 3,052,467 | -0.01(-0.05%) |
Mar 05, 2010 | 12.75 | 12.94 | 12.73 | 12.90 | 3,798,785 | +0.45(+3.60%) |
Mar 04, 2010 | 12.57 | 12.60 | 12.40 | 12.45 | 6,368,703 | +0.23(+1.88%) |
Mar 03, 2010 | 12.42 | 12.48 | 12.18 | 12.22 | 6,442,631 | +0.26(+2.13%) |
Mar 02, 2010 | 11.94 | 12.09 | 11.88 | 11.97 | 3,219,471 | +0.26(+2.18%) |
Mar 01, 2010 | 11.57 | 11.73 | 11.53 | 11.71 | 5,710,108 | -0.21(-1.77%) |
Feb 26, 2010 | 11.71 | 11.97 | 11.63 | 11.92 | 2,744,954 | +0.10(+0.84%) |
Feb 25, 2010 | 11.61 | 11.84 | 11.53 | 11.83 | 3,299,081 | -0.11(-0.89%) |
Feb 24, 2010 | 11.99 | 12.05 | 11.88 | 11.93 | 3,420,169 | +0.18(+1.54%) |
Feb 23, 2010 | 12.04 | 12.18 | 11.73 | 11.75 | 5,886,476 | -0.47(-3.85%) |
Feb 22, 2010 | 12.33 | 12.34 | 12.13 | 12.22 | 5,660,081 | +0.25(+2.12%) |
Feb 19, 2010 | 11.92 | 12.05 | 11.86 | 11.97 | 2,432,854 | -0.02(-0.16%) |
Feb 18, 2010 | 11.85 | 12.05 | 11.83 | 11.99 | 5,142,905 | +0.18(+1.52%) |
Feb 17, 2010 | 11.92 | 11.92 | 11.78 | 11.81 | 5,785,804 | +0.02(+0.21%) |
Feb 16, 2010 | 11.41 | 11.81 | 11.34 | 11.78 | 10,630,325 | +1.45(+14.09%) |
Feb 12, 2010 | 10.15 | 10.33 | 10.33 | 10.33 | 6,112,205 | -0.25(-2.40%) |
Feb 11, 2010 | 10.41 | 10.61 | 10.28 | 10.58 | 3,911,116 | -0.20(-1.84%) |
Feb 10, 2010 | 10.75 | 10.83 | 10.60 | 10.78 | 3,237,485 | +0.14(+1.28%) |
Feb 09, 2010 | 10.61 | 10.78 | 10.26 | 10.64 | 4,711,151 | +0.42(+4.12%) |
Feb 08, 2010 | 10.28 | 10.50 | 10.15 | 10.22 | 5,573,675 | -0.37(-3.51%) |
Feb 05, 2010 | 10.79 | 10.87 | 10.19 | 10.59 | 7,157,796 | +0.06(+0.53%) |
Feb 04, 2010 | 11.12 | 11.12 | 10.54 | 10.54 | 8,649,234 | -1.12(-9.61%) |
Feb 03, 2010 | 11.69 | 11.76 | 11.58 | 11.66 | 3,031,734 | +0.14(+1.18%) |
Feb 02, 2010 | 11.50 | 11.56 | 11.43 | 11.52 | 3,368,128 | +0.46(+4.11%) |