Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2010 | 13.62 | 13.62 | 13.30 | 13.30 | 2,681,129 | -0.31(-2.28%) |
Apr 29, 2010 | 13.53 | 13.63 | 13.50 | 13.61 | 954,266 | +0.12(+0.91%) |
Apr 28, 2010 | 13.54 | 13.54 | 13.35 | 13.49 | 1,913,158 | +0.02(+0.17%) |
Apr 27, 2010 | 13.67 | 13.74 | 13.42 | 13.47 | 1,974,930 | -0.26(-1.89%) |
Apr 26, 2010 | 13.76 | 13.79 | 13.71 | 13.73 | 1,012,747 | -0.01(-0.09%) |
Apr 23, 2010 | 13.72 | 13.76 | 13.63 | 13.74 | 1,592,998 | +0.03(+0.20%) |
Apr 22, 2010 | 13.53 | 13.72 | 13.42 | 13.71 | 3,435,209 | +0.06(+0.41%) |
Apr 21, 2010 | 13.69 | 13.72 | 13.58 | 13.66 | 2,229,598 | +0.05(+0.39%) |
Apr 20, 2010 | 13.59 | 13.63 | 13.49 | 13.60 | 895 | +0.07(+0.51%) |
Apr 19, 2010 | 13.47 | 13.57 | 13.36 | 13.53 | 1,815,031 | +0.01(+0.05%) |
Apr 16, 2010 | 13.64 | 13.70 | 13.45 | 13.53 | 2,960,814 | -0.18(-1.32%) |
Apr 15, 2010 | 13.62 | 13.72 | 13.62 | 13.71 | 1,654,810 | +0.07(+0.49%) |
Apr 14, 2010 | 13.54 | 13.66 | 13.52 | 13.64 | 2,277,322 | +0.24(+1.78%) |
Apr 13, 2010 | 13.34 | 13.42 | 13.30 | 13.40 | 1,153,910 | +0.04(+0.28%) |
Apr 12, 2010 | 13.31 | 13.40 | 13.31 | 13.36 | 740,835 | +0.06(+0.42%) |
Apr 09, 2010 | 13.22 | 13.32 | 13.18 | 13.31 | 652,684 | +0.10(+0.78%) |
Apr 08, 2010 | 13.15 | 13.22 | 13.08 | 13.21 | 911,986 | +0.01(+0.05%) |
Apr 07, 2010 | 13.19 | 13.27 | 13.13 | 13.20 | 821,328 | -0.03(-0.25%) |
Apr 06, 2010 | 13.16 | 13.27 | 13.12 | 13.23 | 1,732,531 | +0.02(+0.17%) |
Apr 05, 2010 | 13.08 | 13.22 | 13.05 | 13.21 | 958,762 | +0.16(+1.21%) |
Apr 01, 2010 | 13.12 | 13.05 | 13.05 | 13.05 | 1,632,617 | +0.01(+0.09%) |
Mar 31, 2010 | 13.08 | 13.13 | 13.02 | 13.04 | 689,993 | -0.08(-0.65%) |
Mar 30, 2010 | 13.10 | 13.15 | 13.03 | 13.12 | 839,651 | +0.06(+0.46%) |
Mar 29, 2010 | 13.11 | 13.14 | 13.04 | 13.06 | 1,045,914 | +0.01(+0.07%) |
Mar 26, 2010 | 13.12 | 13.15 | 13.00 | 13.06 | 1,220,688 | -0.02(-0.19%) |
Mar 25, 2010 | 13.17 | 13.27 | 13.08 | 13.08 | 2,359,952 | +0.01(+0.08%) |
Mar 24, 2010 | 13.12 | 13.12 | 13.05 | 13.07 | 2,191,997 | -0.08(-0.61%) |
Mar 23, 2010 | 13.03 | 13.15 | 12.99 | 13.15 | 2,204,960 | +0.14(+1.04%) |
Mar 22, 2010 | 12.84 | 13.06 | 12.81 | 13.01 | 1,814,040 | +0.11(+0.88%) |
Mar 19, 2010 | 13.03 | 13.05 | 12.85 | 12.90 | 1,500,697 | -0.11(-0.86%) |
Mar 18, 2010 | 13.02 | 13.04 | 12.97 | 13.01 | 1,116,411 | +0.01(+0.09%) |
Mar 17, 2010 | 12.94 | 13.08 | 12.94 | 13.00 | 1,212,474 | +0.06(+0.43%) |
Mar 16, 2010 | 12.86 | 12.96 | 12.83 | 12.94 | 824,315 | +0.11(+0.83%) |
Mar 15, 2010 | 12.77 | 12.85 | 12.75 | 12.84 | 1,026,489 | -0.04(-0.35%) |
Mar 12, 2010 | 12.92 | 12.93 | 12.84 | 12.88 | 1,292,435 | +0.01(+0.05%) |
Mar 11, 2010 | 12.80 | 12.88 | 12.77 | 12.87 | 2,054,423 | +0.05(+0.37%) |
Mar 10, 2010 | 12.76 | 12.86 | 12.74 | 12.83 | 1,810,378 | +0.08(+0.63%) |
Mar 09, 2010 | 12.67 | 12.83 | 12.66 | 12.75 | 2,693,175 | +0.06(+0.46%) |
Mar 08, 2010 | 12.67 | 12.72 | 12.67 | 12.69 | 1,180,518 | +0.03(+0.26%) |
Mar 05, 2010 | 12.61 | 12.69 | 12.56 | 12.66 | 1,613,138 | +0.15(+1.21%) |
Mar 04, 2010 | 12.46 | 12.52 | 12.38 | 12.50 | 1,592,246 | +0.05(+0.41%) |
Mar 03, 2010 | 12.46 | 12.52 | 12.42 | 12.45 | 1,410,950 | +0.02(+0.14%) |
Mar 02, 2010 | 12.51 | 12.55 | 12.41 | 12.44 | 1,565,540 | -0.01(-0.09%) |
Mar 01, 2010 | 12.34 | 12.47 | 12.32 | 12.45 | 1,185,646 | +0.16(+1.31%) |
Feb 26, 2010 | 12.29 | 12.31 | 12.21 | 12.29 | 826,135 | +0.01(+0.09%) |
Feb 25, 2010 | 12.14 | 12.29 | 12.04 | 12.27 | 1,257,387 | -0.03(-0.23%) |
Feb 24, 2010 | 12.24 | 12.35 | 12.22 | 12.30 | 1,752,088 | +0.12(+1.02%) |
Feb 23, 2010 | 12.32 | 12.33 | 12.11 | 12.18 | 765,537 | -0.18(-1.43%) |
Feb 22, 2010 | 12.45 | 12.45 | 12.32 | 12.36 | 1,404,065 | -0.03(-0.27%) |
Feb 19, 2010 | 12.36 | 12.43 | 12.32 | 12.39 | 2,190,916 | -0.01(-0.07%) |
Feb 18, 2010 | 12.28 | 12.42 | 12.25 | 12.40 | 1,255,151 | +0.11(+0.89%) |
Feb 17, 2010 | 12.28 | 12.31 | 12.23 | 12.29 | 1,789,947 | +0.06(+0.47%) |
Feb 16, 2010 | 12.13 | 12.25 | 12.11 | 12.23 | 1,596,477 | +0.18(+1.46%) |
Feb 12, 2010 | 11.92 | 12.05 | 12.05 | 12.05 | 908,136 | +0.02(+0.19%) |
Feb 11, 2010 | 11.85 | 12.06 | 11.80 | 12.03 | 1,287,155 | +0.16(+1.35%) |
Feb 10, 2010 | 11.92 | 11.96 | 11.80 | 11.87 | 1,365,508 | -0.04(-0.38%) |
Feb 09, 2010 | 11.91 | 12.01 | 11.81 | 11.92 | 2,264,908 | +0.14(+1.23%) |
Feb 08, 2010 | 11.85 | 11.93 | 11.77 | 11.77 | 1,378,556 | -0.06(-0.53%) |
Feb 05, 2010 | 11.74 | 11.86 | 11.62 | 11.83 | 3,255,798 | +0.13(+1.11%) |
Feb 04, 2010 | 11.98 | 11.99 | 11.70 | 11.70 | 2,078,309 | -0.34(-2.83%) |
Feb 03, 2010 | 11.96 | 12.08 | 11.94 | 12.04 | 2,084,316 | +0.04(+0.37%) |
Feb 02, 2010 | 11.90 | 12.03 | 11.84 | 12.00 | 2,639,498 | +0.10(+0.88%) |