Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2010 | 12.21 | 12.36 | 11.82 | 11.84 | 8,301,107 | -0.44(-3.62%) |
Apr 29, 2010 | 11.95 | 12.33 | 11.92 | 12.28 | 10,010,090 | +0.46(+3.89%) |
Apr 28, 2010 | 11.88 | 11.99 | 11.62 | 11.82 | 8,843,079 | +0.05(+0.46%) |
Apr 27, 2010 | 12.19 | 12.31 | 11.74 | 11.77 | 11,072,275 | -0.55(-4.48%) |
Apr 26, 2010 | 12.45 | 12.48 | 12.21 | 12.32 | 7,154,452 | -0.13(-1.05%) |
Apr 23, 2010 | 12.15 | 12.62 | 12.03 | 12.45 | 11,538,975 | +0.34(+2.78%) |
Apr 22, 2010 | 11.86 | 12.15 | 11.70 | 12.11 | 8,715,383 | +0.12(+1.02%) |
Apr 21, 2010 | 12.14 | 12.15 | 11.83 | 11.99 | 61,753 | -0.15(-1.26%) |
Apr 20, 2010 | 12.11 | 12.18 | 11.94 | 12.15 | 43,676 | +0.15(+1.21%) |
Apr 19, 2010 | 11.65 | 12.03 | 11.59 | 12.00 | 10,231,804 | +0.24(+2.02%) |
Apr 16, 2010 | 12.31 | 12.34 | 11.65 | 11.76 | 14,163,581 | -0.58(-4.71%) |
Apr 15, 2010 | 12.70 | 12.70 | 12.28 | 12.34 | 12,167,785 | +0.06(+0.50%) |
Apr 14, 2010 | 11.95 | 12.34 | 11.87 | 12.28 | 10,951,340 | +0.34(+2.82%) |
Apr 13, 2010 | 11.95 | 12.02 | 11.81 | 11.95 | 10,455,964 | +0.00(+0.00%) |
Apr 12, 2010 | 11.91 | 12.01 | 11.70 | 11.95 | 11,565,682 | +0.08(+0.64%) |
Apr 09, 2010 | 11.85 | 11.99 | 11.78 | 11.87 | 8,543,215 | +0.07(+0.58%) |
Apr 08, 2010 | 11.59 | 11.82 | 11.53 | 11.80 | 8,238,748 | +0.18(+1.58%) |
Apr 07, 2010 | 11.81 | 12.00 | 11.56 | 11.62 | 9,550,770 | -0.16(-1.37%) |
Apr 06, 2010 | 11.88 | 11.88 | 11.67 | 11.78 | 7,753,175 | -0.25(-2.04%) |
Apr 05, 2010 | 11.73 | 12.04 | 11.73 | 12.02 | 7,736,183 | +0.28(+2.35%) |
Apr 01, 2010 | 11.53 | 11.75 | 11.75 | 11.75 | 8,346,993 | +0.34(+2.95%) |
Mar 31, 2010 | 11.55 | 11.62 | 11.38 | 11.41 | 8,865,059 | -0.17(-1.46%) |
Mar 30, 2010 | 11.72 | 11.81 | 11.51 | 11.58 | 10,523,469 | -0.16(-1.37%) |
Mar 29, 2010 | 11.82 | 11.86 | 11.65 | 11.74 | 8,241,620 | -0.03(-0.26%) |
Mar 26, 2010 | 11.79 | 11.89 | 11.53 | 11.77 | 8,112,200 | +0.00(+0.00%) |
Mar 25, 2010 | 11.85 | 12.07 | 11.74 | 11.77 | 7,719,209 | -0.01(-0.06%) |
Mar 24, 2010 | 11.74 | 11.79 | 11.65 | 11.78 | 5,752,875 | +0.00(+0.00%) |
Mar 23, 2010 | 11.79 | 11.82 | 11.70 | 11.78 | 7,500,896 | +0.04(+0.33%) |
Mar 22, 2010 | 11.57 | 11.82 | 11.50 | 11.74 | 8,931,329 | +0.08(+0.72%) |
Mar 19, 2010 | 11.79 | 11.98 | 11.59 | 11.66 | 12,873,378 | -0.21(-1.80%) |
Mar 18, 2010 | 11.62 | 11.89 | 11.60 | 11.87 | 8,140,842 | +0.21(+1.84%) |
Mar 17, 2010 | 11.30 | 12.07 | 11.27 | 11.66 | 14,330,920 | -0.05(-0.39%) |
Mar 16, 2010 | 11.72 | 11.84 | 11.52 | 11.70 | 7,389,563 | +0.08(+0.66%) |
Mar 15, 2010 | 11.47 | 11.67 | 11.45 | 11.62 | 8,022,106 | +0.18(+1.54%) |
Mar 12, 2010 | 11.35 | 11.64 | 11.35 | 11.45 | 13,595,116 | +0.04(+0.34%) |
Mar 11, 2010 | 10.97 | 11.43 | 10.91 | 11.41 | 9,421,672 | +0.41(+3.76%) |
Mar 10, 2010 | 11.10 | 11.16 | 10.89 | 11.00 | 6,745,655 | -0.05(-0.42%) |
Mar 09, 2010 | 10.71 | 11.10 | 10.58 | 11.04 | 8,251,163 | +0.24(+2.27%) |
Mar 08, 2010 | 10.82 | 10.85 | 10.75 | 10.80 | 7,419,287 | -0.04(-0.35%) |
Mar 05, 2010 | 10.63 | 10.93 | 10.58 | 10.84 | 8,999,508 | +0.31(+2.90%) |
Mar 04, 2010 | 10.54 | 10.59 | 10.45 | 10.53 | 5,940,080 | -0.01(-0.07%) |
Mar 03, 2010 | 10.65 | 10.82 | 10.54 | 10.54 | 5,621,230 | -0.09(-0.86%) |
Mar 02, 2010 | 10.42 | 10.68 | 10.42 | 10.63 | 6,737,829 | +0.22(+2.13%) |
Mar 01, 2010 | 10.48 | 10.49 | 10.36 | 10.41 | 3,705,985 | -0.03(-0.29%) |
Feb 26, 2010 | 10.29 | 10.45 | 10.25 | 10.44 | 4,836,946 | +0.15(+1.41%) |
Feb 25, 2010 | 10.28 | 10.31 | 10.10 | 10.29 | 6,082,944 | -0.13(-1.25%) |
Feb 24, 2010 | 10.31 | 10.47 | 10.29 | 10.42 | 6,075,795 | +0.12(+1.19%) |
Feb 23, 2010 | 10.53 | 10.57 | 10.29 | 10.30 | 8,269,342 | -0.28(-2.67%) |
Feb 22, 2010 | 10.49 | 10.78 | 10.44 | 10.58 | 8,824,188 | +0.13(+1.24%) |
Feb 19, 2010 | 10.32 | 10.47 | 10.32 | 10.45 | 5,501,852 | +0.08(+0.81%) |
Feb 18, 2010 | 10.36 | 10.42 | 10.28 | 10.37 | 3,720,625 | +0.02(+0.22%) |
Feb 17, 2010 | 10.47 | 10.47 | 10.29 | 10.35 | 6,332,660 | -0.02(-0.15%) |
Feb 16, 2010 | 9.965 | 10.39 | 10.02 | 10.36 | 11,347,081 | +0.40(+3.99%) |
Feb 12, 2010 | 9.873 | 9.965 | 9.965 | 9.965 | 7,612,840 | -0.01(-0.08%) |
Feb 11, 2010 | 9.873 | 9.996 | 9.776 | 9.973 | 6,814,791 | +0.09(+0.93%) |
Feb 10, 2010 | 9.973 | 10.04 | 9.774 | 9.881 | 6,734,565 | -0.08(-0.84%) |
Feb 09, 2010 | 9.881 | 10.08 | 9.766 | 9.965 | 6,456,880 | +0.18(+1.84%) |
Feb 08, 2010 | 9.927 | 9.996 | 9.728 | 9.785 | 10,134,753 | -0.16(-1.65%) |
Feb 05, 2010 | 9.881 | 9.965 | 9.621 | 9.950 | 9,107,194 | +0.08(+0.85%) |
Feb 04, 2010 | 10.06 | 10.19 | 9.843 | 9.866 | 10,107,100 | -0.31(-3.01%) |
Feb 03, 2010 | 10.53 | 10.56 | 10.13 | 10.17 | 7,563,902 | -0.38(-3.62%) |
Feb 02, 2010 | 10.42 | 10.60 | 10.34 | 10.55 | 8,518,209 | +0.43(+4.27%) |