Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2010 | 13.46 | 13.63 | 12.75 | 12.78 | 4,996,611 | -0.61(-4.58%) |
Apr 29, 2010 | 13.41 | 13.65 | 12.62 | 13.40 | 9,943,941 | -0.04(-0.27%) |
Apr 28, 2010 | 13.71 | 13.77 | 13.20 | 13.43 | 4,741,833 | -0.13(-0.96%) |
Apr 27, 2010 | 13.89 | 14.00 | 13.37 | 13.56 | 2,613,993 | -0.31(-2.23%) |
Apr 26, 2010 | 13.90 | 14.13 | 13.79 | 13.87 | 3,117,237 | +0.04(+0.29%) |
Apr 23, 2010 | 13.60 | 14.00 | 13.48 | 13.83 | 3,526,143 | +0.30(+2.22%) |
Apr 22, 2010 | 13.16 | 13.58 | 13.03 | 13.53 | 2,732,226 | +0.23(+1.73%) |
Apr 21, 2010 | 13.01 | 13.38 | 12.93 | 13.30 | 2,581,101 | +0.35(+2.70%) |
Apr 20, 2010 | 12.72 | 13.00 | 12.57 | 12.95 | 552 | +0.37(+2.91%) |
Apr 19, 2010 | 12.88 | 13.10 | 12.43 | 12.59 | 3,190,533 | -0.32(-2.50%) |
Apr 16, 2010 | 13.30 | 13.42 | 12.78 | 12.91 | 3,150,879 | -0.44(-3.30%) |
Apr 15, 2010 | 13.16 | 13.38 | 13.08 | 13.35 | 3,048,855 | +0.21(+1.57%) |
Apr 14, 2010 | 12.90 | 13.18 | 12.81 | 13.14 | 2,482,431 | +0.30(+2.34%) |
Apr 13, 2010 | 12.91 | 12.98 | 12.57 | 12.84 | 4,274,391 | -0.07(-0.52%) |
Apr 12, 2010 | 12.91 | 12.94 | 12.70 | 12.91 | 2,371,308 | -0.01(-0.08%) |
Apr 09, 2010 | 12.85 | 12.99 | 12.69 | 12.92 | 1,935,111 | +0.07(+0.57%) |
Apr 08, 2010 | 12.54 | 12.88 | 12.40 | 12.85 | 2,561,088 | +0.36(+2.91%) |
Apr 07, 2010 | 12.49 | 12.70 | 12.43 | 12.48 | 2,272,740 | +0.00(+0.00%) |
Apr 06, 2010 | 12.38 | 12.59 | 12.35 | 12.48 | 1,185,036 | +0.04(+0.32%) |
Apr 05, 2010 | 12.46 | 12.58 | 12.34 | 12.44 | 2,035,617 | +0.10(+0.84%) |
Apr 01, 2010 | 12.16 | 12.34 | 12.34 | 12.34 | 11,835,900 | +0.23(+1.93%) |
Mar 31, 2010 | 12.24 | 12.24 | 12.01 | 12.11 | 2,428,041 | -0.17(-1.38%) |
Mar 30, 2010 | 12.33 | 12.35 | 11.95 | 12.28 | 2,309,577 | +0.00(+0.00%) |
Mar 29, 2010 | 12.56 | 12.57 | 12.12 | 12.28 | 3,783,882 | -0.19(-1.52%) |
Mar 26, 2010 | 12.14 | 12.58 | 12.11 | 12.47 | 3,695,724 | +0.39(+3.23%) |
Mar 25, 2010 | 12.03 | 12.42 | 11.90 | 12.08 | 3,791,217 | +0.27(+2.26%) |
Mar 24, 2010 | 11.85 | 11.98 | 11.75 | 11.81 | 2,485,338 | -0.04(-0.37%) |
Mar 23, 2010 | 11.43 | 11.91 | 11.34 | 11.85 | 4,713,792 | +0.54(+4.77%) |
Mar 22, 2010 | 10.92 | 11.32 | 10.69 | 11.31 | 2,041,236 | +0.31(+2.82%) |
Mar 19, 2010 | 11.35 | 11.35 | 11.00 | 11.00 | 2,396,685 | -0.35(-3.08%) |
Mar 18, 2010 | 11.36 | 11.50 | 11.22 | 11.35 | 2,137,635 | +0.04(+0.38%) |
Mar 17, 2010 | 11.31 | 11.42 | 11.23 | 11.31 | 1,588,608 | +0.04(+0.35%) |
Mar 16, 2010 | 11.22 | 11.40 | 11.14 | 11.27 | 1,781,991 | +0.07(+0.65%) |
Mar 15, 2010 | 11.03 | 11.22 | 11.03 | 11.20 | 1,603,989 | +0.13(+1.21%) |
Mar 12, 2010 | 11.30 | 11.33 | 10.92 | 11.06 | 3,151,050 | -0.17(-1.48%) |
Mar 11, 2010 | 11.07 | 11.25 | 10.92 | 11.23 | 2,736,735 | +0.15(+1.35%) |
Mar 10, 2010 | 10.91 | 11.17 | 10.86 | 11.08 | 3,560,814 | +0.26(+2.37%) |
Mar 09, 2010 | 10.49 | 10.91 | 10.33 | 10.82 | 7,494,225 | +0.74(+7.30%) |
Mar 08, 2010 | 10.32 | 10.39 | 10.08 | 10.09 | 2,188,641 | -0.21(-2.01%) |
Mar 05, 2010 | 10.36 | 10.38 | 10.22 | 10.29 | 1,862,958 | +0.01(+0.06%) |
Mar 04, 2010 | 10.29 | 10.39 | 10.10 | 10.29 | 1,804,932 | -0.07(-0.68%) |
Mar 03, 2010 | 10.51 | 10.55 | 10.34 | 10.36 | 814,287 | -0.19(-1.83%) |
Mar 02, 2010 | 10.64 | 10.66 | 10.47 | 10.55 | 1,444,908 | -0.03(-0.32%) |
Mar 01, 2010 | 10.31 | 10.62 | 10.27 | 10.58 | 1,408,197 | +0.34(+3.32%) |
Feb 26, 2010 | 10.21 | 10.31 | 10.12 | 10.24 | 1,463,790 | +0.07(+0.65%) |
Feb 25, 2010 | 9.767 | 10.20 | 9.717 | 10.18 | 2,008,740 | +0.30(+3.04%) |
Feb 24, 2010 | 9.810 | 10.05 | 9.800 | 9.877 | 1,480,062 | +0.10(+0.99%) |
Feb 23, 2010 | 9.967 | 10.02 | 9.713 | 9.780 | 1,906,464 | -0.23(-2.30%) |
Feb 22, 2010 | 10.17 | 10.22 | 9.953 | 10.01 | 1,990,083 | -0.06(-0.60%) |
Feb 19, 2010 | 9.930 | 10.24 | 9.930 | 10.07 | 2,579,505 | +0.07(+0.70%) |
Feb 18, 2010 | 10.08 | 10.29 | 9.620 | 10.00 | 4,305,207 | -0.03(-0.30%) |
Feb 17, 2010 | 9.727 | 10.16 | 9.727 | 10.03 | 4,642,578 | +0.33(+3.44%) |
Feb 16, 2010 | 9.543 | 9.700 | 9.437 | 9.697 | 1,529,241 | +0.31(+3.30%) |
Feb 12, 2010 | 9.077 | 9.387 | 9.387 | 9.387 | 5,339,700 | +0.20(+2.14%) |
Feb 11, 2010 | 9.133 | 9.213 | 9.023 | 9.190 | 1,659,534 | +0.06(+0.62%) |
Feb 10, 2010 | 9.417 | 9.450 | 9.127 | 9.133 | 1,351,302 | -0.16(-1.76%) |
Feb 09, 2010 | 9.193 | 9.440 | 9.163 | 9.297 | 1,828,947 | +0.08(+0.87%) |
Feb 08, 2010 | 9.220 | 9.400 | 9.060 | 9.217 | 1,788,249 | +0.01(+0.14%) |
Feb 05, 2010 | 9.157 | 9.257 | 8.920 | 9.203 | 1,885,749 | +0.04(+0.47%) |
Feb 04, 2010 | 9.463 | 9.530 | 9.103 | 9.160 | 2,866,935 | -0.37(-3.92%) |
Feb 03, 2010 | 9.900 | 9.917 | 9.460 | 9.533 | 1,779,342 | -0.39(-3.96%) |
Feb 02, 2010 | 9.280 | 10.02 | 9.280 | 9.927 | 3,098,013 | +0.71(+7.70%) |