Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2010 | 14.76 | 14.76 | 14.17 | 14.17 | 2,678,345 | -0.52(-3.55%) |
Apr 29, 2010 | 14.18 | 14.75 | 14.18 | 14.69 | 1,791,191 | +0.55(+3.89%) |
Apr 28, 2010 | 14.29 | 14.48 | 14.05 | 14.14 | 1,677,582 | -0.13(-0.90%) |
Apr 27, 2010 | 14.69 | 14.76 | 14.24 | 14.27 | 2,298,549 | -0.54(-3.65%) |
Apr 26, 2010 | 15.02 | 15.16 | 14.78 | 14.81 | 1,443,965 | +0.09(+0.62%) |
Apr 23, 2010 | 14.71 | 14.74 | 14.49 | 14.72 | 1,364,881 | -0.02(-0.14%) |
Apr 22, 2010 | 14.40 | 14.83 | 14.37 | 14.74 | 2,951,963 | +0.15(+1.00%) |
Apr 21, 2010 | 14.35 | 14.64 | 14.21 | 14.59 | 2,153,124 | +0.26(+1.84%) |
Apr 20, 2010 | 14.47 | 14.60 | 14.26 | 14.33 | 1,664,147 | -0.04(-0.31%) |
Apr 19, 2010 | 14.11 | 14.49 | 14.08 | 14.37 | 3,142,508 | +0.26(+1.82%) |
Apr 16, 2010 | 14.15 | 14.22 | 14.04 | 14.12 | 1,543,891 | -0.01(-0.04%) |
Apr 15, 2010 | 14.17 | 14.29 | 14.04 | 14.12 | 923,408 | +0.00(+0.01%) |
Apr 14, 2010 | 14.17 | 14.18 | 13.98 | 14.12 | 2,608,482 | +0.03(+0.18%) |
Apr 13, 2010 | 13.99 | 14.13 | 13.94 | 14.09 | 1,559,560 | +0.11(+0.78%) |
Apr 12, 2010 | 14.09 | 14.12 | 13.92 | 13.98 | 1,078,159 | -0.03(-0.24%) |
Apr 09, 2010 | 14.32 | 14.33 | 13.95 | 14.02 | 1,607,084 | -0.00(-0.03%) |
Apr 08, 2010 | 14.13 | 14.19 | 13.92 | 14.02 | 2,438,593 | -0.01(-0.10%) |
Apr 07, 2010 | 13.97 | 14.32 | 13.74 | 14.04 | 8,063,540 | +1.07(+8.25%) |
Apr 06, 2010 | 12.84 | 12.98 | 12.79 | 12.97 | 1,019,518 | +0.11(+0.82%) |
Apr 05, 2010 | 12.60 | 12.87 | 12.46 | 12.86 | 1,178,986 | +0.33(+2.66%) |
Apr 01, 2010 | 12.29 | 12.53 | 12.53 | 12.53 | 3,919,856 | +0.28(+2.33%) |
Mar 31, 2010 | 12.44 | 12.54 | 12.24 | 12.24 | 1,029,417 | -0.20(-1.59%) |
Mar 30, 2010 | 12.34 | 12.52 | 12.24 | 12.44 | 1,060,926 | +0.15(+1.24%) |
Mar 29, 2010 | 12.35 | 12.43 | 12.20 | 12.29 | 859,173 | +0.01(+0.07%) |
Mar 26, 2010 | 12.31 | 12.43 | 12.21 | 12.28 | 1,076,291 | +0.03(+0.24%) |
Mar 25, 2010 | 12.43 | 12.54 | 12.25 | 12.25 | 1,441,144 | -0.14(-1.16%) |
Mar 24, 2010 | 12.57 | 12.65 | 12.38 | 12.40 | 1,153,522 | -0.24(-1.89%) |
Mar 23, 2010 | 12.71 | 12.71 | 12.54 | 12.63 | 1,265,059 | -0.09(-0.68%) |
Mar 22, 2010 | 12.44 | 12.78 | 12.38 | 12.72 | 1,446,037 | +0.22(+1.72%) |
Mar 19, 2010 | 12.63 | 12.63 | 12.45 | 12.51 | 2,428,599 | -0.06(-0.50%) |
Mar 18, 2010 | 12.41 | 12.57 | 12.30 | 12.57 | 1,139,901 | +0.13(+1.03%) |
Mar 17, 2010 | 12.50 | 12.59 | 12.23 | 12.44 | 3,574,977 | -0.27(-2.16%) |
Mar 16, 2010 | 12.24 | 12.74 | 12.24 | 12.71 | 3,143,911 | +0.47(+3.88%) |
Mar 15, 2010 | 12.16 | 12.29 | 12.12 | 12.24 | 868,436 | -0.06(-0.46%) |
Mar 12, 2010 | 12.23 | 12.30 | 12.11 | 12.30 | 803,874 | +0.07(+0.57%) |
Mar 11, 2010 | 12.09 | 12.23 | 12.06 | 12.23 | 899,812 | +0.07(+0.56%) |
Mar 10, 2010 | 12.04 | 12.26 | 12.00 | 12.16 | 1,398,597 | +0.08(+0.68%) |
Mar 09, 2010 | 12.12 | 12.20 | 12.01 | 12.08 | 1,434,783 | -0.06(-0.52%) |
Mar 08, 2010 | 12.11 | 12.18 | 12.04 | 12.14 | 961,794 | +0.05(+0.38%) |
Mar 05, 2010 | 11.92 | 12.12 | 11.89 | 12.09 | 2,470,113 | +0.19(+1.61%) |
Mar 04, 2010 | 12.00 | 12.09 | 11.87 | 11.90 | 1,760,002 | -0.04(-0.35%) |
Mar 03, 2010 | 12.04 | 12.08 | 11.88 | 11.95 | 1,741,871 | -0.04(-0.30%) |
Mar 02, 2010 | 12.04 | 12.12 | 11.89 | 11.98 | 2,673,211 | -0.08(-0.68%) |
Mar 01, 2010 | 11.74 | 12.09 | 11.64 | 12.06 | 4,513,536 | +0.55(+4.77%) |
Feb 26, 2010 | 11.57 | 11.62 | 11.46 | 11.51 | 2,061,663 | -0.04(-0.33%) |
Feb 25, 2010 | 11.49 | 11.68 | 11.42 | 11.55 | 1,966,194 | +0.03(+0.29%) |
Feb 24, 2010 | 11.31 | 11.54 | 11.15 | 11.52 | 1,101,285 | +0.27(+2.41%) |
Feb 23, 2010 | 11.24 | 11.38 | 11.14 | 11.25 | 1,950,235 | +0.02(+0.17%) |
Feb 22, 2010 | 11.28 | 11.36 | 11.21 | 11.23 | 1,141,576 | -0.01(-0.11%) |
Feb 19, 2010 | 11.21 | 11.30 | 11.12 | 11.24 | 1,089,594 | +0.04(+0.36%) |
Feb 18, 2010 | 11.28 | 11.28 | 11.09 | 11.20 | 1,117,030 | -0.10(-0.89%) |
Feb 17, 2010 | 11.11 | 11.32 | 11.07 | 11.30 | 1,186,526 | +0.27(+2.44%) |
Feb 16, 2010 | 10.94 | 11.06 | 10.90 | 11.03 | 814,599 | +0.14(+1.29%) |
Feb 12, 2010 | 10.85 | 10.89 | 10.89 | 10.89 | 4,454,053 | -0.03(-0.23%) |
Feb 11, 2010 | 10.67 | 10.94 | 10.55 | 10.92 | 1,168,371 | +0.19(+1.80%) |
Feb 10, 2010 | 10.74 | 10.82 | 10.63 | 10.72 | 1,048,964 | -0.08(-0.78%) |
Feb 09, 2010 | 10.67 | 10.83 | 10.54 | 10.81 | 1,400,479 | +0.26(+2.43%) |
Feb 08, 2010 | 10.96 | 10.96 | 10.53 | 10.55 | 1,206,919 | -0.10(-0.91%) |
Feb 05, 2010 | 10.73 | 10.80 | 10.48 | 10.65 | 1,452,058 | -0.04(-0.41%) |
Feb 04, 2010 | 10.94 | 10.96 | 10.66 | 10.69 | 1,437,995 | -0.28(-2.55%) |
Feb 03, 2010 | 11.07 | 11.17 | 10.87 | 10.97 | 1,619,537 | -0.16(-1.47%) |
Feb 02, 2010 | 10.95 | 11.17 | 10.89 | 11.14 | 1,317,039 | +0.16(+1.46%) |