Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2010 | 14.71 | 14.71 | 14.11 | 14.11 | 2,688,787 | -0.52(-3.55%) |
Apr 29, 2010 | 14.13 | 14.69 | 14.13 | 14.63 | 1,798,174 | +0.55(+3.89%) |
Apr 28, 2010 | 14.23 | 14.43 | 14.00 | 14.08 | 1,684,123 | -0.13(-0.90%) |
Apr 27, 2010 | 14.64 | 14.71 | 14.18 | 14.21 | 2,307,510 | -0.54(-3.65%) |
Apr 26, 2010 | 14.96 | 15.10 | 14.72 | 14.75 | 1,449,594 | +0.09(+0.62%) |
Apr 23, 2010 | 14.65 | 14.69 | 14.44 | 14.66 | 1,370,202 | -0.02(-0.14%) |
Apr 22, 2010 | 14.35 | 14.77 | 14.32 | 14.68 | 2,963,471 | +0.14(+1.00%) |
Apr 21, 2010 | 14.30 | 14.59 | 14.15 | 14.54 | 2,161,517 | +0.26(+1.84%) |
Apr 20, 2010 | 14.41 | 14.55 | 14.21 | 14.27 | 1,670,634 | -0.04(-0.31%) |
Apr 19, 2010 | 14.05 | 14.43 | 14.03 | 14.32 | 3,154,759 | +0.26(+1.82%) |
Apr 16, 2010 | 14.10 | 14.17 | 13.99 | 14.06 | 1,549,910 | -0.01(-0.04%) |
Apr 15, 2010 | 14.11 | 14.24 | 13.99 | 14.07 | 927,008 | +0.00(+0.01%) |
Apr 14, 2010 | 14.11 | 14.13 | 13.93 | 14.06 | 2,618,651 | +0.03(+0.18%) |
Apr 13, 2010 | 13.93 | 14.08 | 13.88 | 14.04 | 1,565,640 | +0.11(+0.78%) |
Apr 12, 2010 | 14.04 | 14.06 | 13.86 | 13.93 | 1,082,362 | -0.03(-0.24%) |
Apr 09, 2010 | 14.26 | 14.28 | 13.90 | 13.96 | 1,613,349 | -0.00(-0.03%) |
Apr 08, 2010 | 14.08 | 14.14 | 13.87 | 13.97 | 2,448,100 | -0.01(-0.11%) |
Apr 07, 2010 | 13.92 | 14.26 | 13.69 | 13.98 | 8,094,976 | +1.07(+8.25%) |
Apr 06, 2010 | 12.79 | 12.93 | 12.74 | 12.92 | 1,023,492 | +0.11(+0.82%) |
Apr 05, 2010 | 12.55 | 12.82 | 12.42 | 12.81 | 1,183,582 | +0.33(+2.66%) |
Apr 01, 2010 | 12.24 | 12.48 | 12.48 | 12.48 | 3,935,138 | +0.28(+2.33%) |
Mar 31, 2010 | 12.39 | 12.49 | 12.19 | 12.20 | 1,033,430 | -0.20(-1.59%) |
Mar 30, 2010 | 12.29 | 12.47 | 12.20 | 12.39 | 1,065,062 | +0.15(+1.24%) |
Mar 29, 2010 | 12.30 | 12.38 | 12.15 | 12.24 | 862,522 | +0.01(+0.07%) |
Mar 26, 2010 | 12.26 | 12.38 | 12.17 | 12.23 | 1,080,487 | +0.03(+0.24%) |
Mar 25, 2010 | 12.38 | 12.49 | 12.20 | 12.21 | 1,446,763 | -0.14(-1.16%) |
Mar 24, 2010 | 12.52 | 12.60 | 12.33 | 12.35 | 1,158,019 | -0.24(-1.89%) |
Mar 23, 2010 | 12.66 | 12.66 | 12.49 | 12.59 | 1,269,991 | -0.09(-0.68%) |
Mar 22, 2010 | 12.40 | 12.73 | 12.33 | 12.67 | 1,451,674 | +0.21(+1.72%) |
Mar 19, 2010 | 12.59 | 12.59 | 12.40 | 12.46 | 2,438,067 | -0.06(-0.50%) |
Mar 18, 2010 | 12.36 | 12.52 | 12.25 | 12.52 | 1,144,345 | +0.13(+1.03%) |
Mar 17, 2010 | 12.45 | 12.54 | 12.18 | 12.39 | 3,588,914 | -0.27(-2.16%) |
Mar 16, 2010 | 12.19 | 12.69 | 12.19 | 12.67 | 3,156,168 | +0.47(+3.88%) |
Mar 15, 2010 | 12.12 | 12.25 | 12.07 | 12.19 | 871,822 | -0.06(-0.46%) |
Mar 12, 2010 | 12.19 | 12.25 | 12.06 | 12.25 | 807,007 | +0.07(+0.57%) |
Mar 11, 2010 | 12.05 | 12.19 | 12.01 | 12.18 | 903,320 | +0.07(+0.55%) |
Mar 10, 2010 | 12.00 | 12.21 | 11.95 | 12.11 | 1,404,049 | +0.08(+0.68%) |
Mar 09, 2010 | 12.07 | 12.16 | 11.97 | 12.03 | 1,440,376 | -0.06(-0.52%) |
Mar 08, 2010 | 12.07 | 12.13 | 11.99 | 12.09 | 965,543 | +0.05(+0.38%) |
Mar 05, 2010 | 11.88 | 12.07 | 11.84 | 12.05 | 2,479,742 | +0.19(+1.61%) |
Mar 04, 2010 | 11.96 | 12.04 | 11.82 | 11.86 | 1,766,863 | -0.04(-0.35%) |
Mar 03, 2010 | 11.99 | 12.04 | 11.83 | 11.90 | 1,748,662 | -0.04(-0.30%) |
Mar 02, 2010 | 12.00 | 12.08 | 11.84 | 11.93 | 2,683,633 | -0.08(-0.68%) |
Mar 01, 2010 | 11.70 | 12.05 | 11.59 | 12.02 | 4,531,132 | +0.55(+4.77%) |
Feb 26, 2010 | 11.53 | 11.57 | 11.41 | 11.47 | 2,069,700 | -0.04(-0.33%) |
Feb 25, 2010 | 11.44 | 11.64 | 11.38 | 11.51 | 1,973,859 | +0.03(+0.29%) |
Feb 24, 2010 | 11.26 | 11.49 | 11.11 | 11.47 | 1,105,578 | +0.27(+2.41%) |
Feb 23, 2010 | 11.20 | 11.34 | 11.10 | 11.20 | 1,957,838 | +0.02(+0.17%) |
Feb 22, 2010 | 11.24 | 11.32 | 11.17 | 11.18 | 1,146,027 | -0.01(-0.11%) |
Feb 19, 2010 | 11.17 | 11.26 | 11.07 | 11.20 | 1,093,841 | +0.04(+0.36%) |
Feb 18, 2010 | 11.23 | 11.23 | 11.04 | 11.16 | 1,121,385 | -0.10(-0.89%) |
Feb 17, 2010 | 11.07 | 11.28 | 11.03 | 11.26 | 1,191,151 | +0.27(+2.44%) |
Feb 16, 2010 | 10.90 | 11.01 | 10.85 | 10.99 | 817,775 | +0.14(+1.29%) |
Feb 12, 2010 | 10.81 | 10.85 | 10.85 | 10.85 | 4,471,417 | -0.03(-0.23%) |
Feb 11, 2010 | 10.63 | 10.89 | 10.51 | 10.87 | 1,172,926 | +0.19(+1.81%) |
Feb 10, 2010 | 10.70 | 10.78 | 10.59 | 10.68 | 1,053,054 | -0.08(-0.78%) |
Feb 09, 2010 | 10.63 | 10.78 | 10.50 | 10.77 | 1,405,939 | +0.26(+2.43%) |
Feb 08, 2010 | 10.92 | 10.92 | 10.49 | 10.51 | 1,211,624 | -0.10(-0.91%) |
Feb 05, 2010 | 10.69 | 10.76 | 10.44 | 10.61 | 1,457,719 | -0.04(-0.41%) |
Feb 04, 2010 | 10.89 | 10.92 | 10.62 | 10.65 | 1,443,601 | -0.28(-2.55%) |
Feb 03, 2010 | 11.02 | 11.13 | 10.82 | 10.93 | 1,625,850 | -0.16(-1.47%) |
Feb 02, 2010 | 10.91 | 11.13 | 10.85 | 11.09 | 1,322,174 | +0.16(+1.46%) |