Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2010 | 11.89 | 11.92 | 11.65 | 11.65 | 3,761,197 | -0.21(-1.74%) |
Apr 29, 2010 | 11.83 | 11.93 | 11.80 | 11.86 | 4,238,014 | +0.10(+0.82%) |
Apr 28, 2010 | 11.81 | 11.82 | 11.62 | 11.76 | 4,758,680 | +0.01(+0.12%) |
Apr 27, 2010 | 11.85 | 11.91 | 11.69 | 11.75 | 6,417,616 | -0.11(-0.89%) |
Apr 26, 2010 | 11.87 | 11.93 | 11.82 | 11.86 | 4,372,631 | +0.03(+0.27%) |
Apr 23, 2010 | 11.77 | 11.83 | 11.66 | 11.82 | 2,192,052 | +0.10(+0.82%) |
Apr 22, 2010 | 11.53 | 11.78 | 11.46 | 11.73 | 3,992,045 | +0.17(+1.51%) |
Apr 21, 2010 | 11.55 | 11.60 | 11.48 | 11.55 | 19,614 | +0.00(+0.00%) |
Apr 20, 2010 | 11.53 | 11.55 | 11.46 | 11.55 | 2,498,414 | +0.11(+0.96%) |
Apr 19, 2010 | 11.34 | 11.45 | 11.28 | 11.44 | 3,238,005 | +0.08(+0.73%) |
Apr 16, 2010 | 11.54 | 11.56 | 11.33 | 11.36 | 5,295,040 | -0.22(-1.86%) |
Apr 15, 2010 | 11.52 | 11.58 | 11.46 | 11.58 | 2,608,173 | +0.06(+0.56%) |
Apr 14, 2010 | 11.37 | 11.52 | 11.36 | 11.51 | 4,341,411 | +0.11(+1.01%) |
Apr 13, 2010 | 11.38 | 11.42 | 11.34 | 11.40 | 2,599,255 | +0.02(+0.20%) |
Apr 12, 2010 | 11.38 | 11.40 | 11.33 | 11.37 | 2,129,064 | +0.03(+0.28%) |
Apr 09, 2010 | 11.32 | 11.38 | 11.26 | 11.34 | 3,330,496 | +0.06(+0.49%) |
Apr 08, 2010 | 11.34 | 11.35 | 11.21 | 11.29 | 3,292,499 | -0.05(-0.45%) |
Apr 07, 2010 | 11.38 | 11.45 | 11.31 | 11.34 | 2,713,758 | -0.03(-0.24%) |
Apr 06, 2010 | 11.33 | 11.38 | 11.29 | 11.37 | 1,725,444 | +0.08(+0.73%) |
Apr 05, 2010 | 11.26 | 11.37 | 11.23 | 11.28 | 2,982,872 | +0.06(+0.57%) |
Apr 01, 2010 | 11.01 | 11.22 | 11.22 | 11.22 | 8,613,404 | +0.00(+0.00%) |
Mar 31, 2010 | 11.29 | 11.31 | 11.19 | 11.22 | 6,871,963 | -0.10(-0.85%) |
Mar 30, 2010 | 11.25 | 11.33 | 11.20 | 11.32 | 2,741,107 | +0.10(+0.90%) |
Mar 29, 2010 | 11.20 | 11.26 | 11.18 | 11.21 | 2,081,487 | +0.07(+0.66%) |
Mar 26, 2010 | 11.23 | 11.23 | 11.08 | 11.14 | 4,492,672 | -0.05(-0.41%) |
Mar 25, 2010 | 11.32 | 11.33 | 11.18 | 11.19 | 3,129,367 | -0.06(-0.49%) |
Mar 24, 2010 | 11.32 | 11.32 | 11.17 | 11.24 | 3,714,759 | -0.08(-0.73%) |
Mar 23, 2010 | 11.31 | 11.36 | 11.18 | 11.32 | 3,172,501 | +0.10(+0.90%) |
Mar 22, 2010 | 11.22 | 11.36 | 11.16 | 11.22 | 3,502,679 | -0.03(-0.24%) |
Mar 19, 2010 | 11.20 | 11.31 | 11.09 | 11.25 | 5,512,539 | +0.07(+0.66%) |
Mar 18, 2010 | 11.19 | 11.21 | 11.11 | 11.18 | 3,086,402 | -0.06(-0.49%) |
Mar 17, 2010 | 11.09 | 11.34 | 11.09 | 11.23 | 5,237,729 | +0.18(+1.62%) |
Mar 16, 2010 | 10.98 | 11.08 | 10.92 | 11.05 | 2,873,976 | +0.07(+0.67%) |
Mar 15, 2010 | 10.95 | 10.98 | 10.92 | 10.98 | 3,245,291 | -0.03(-0.29%) |
Mar 12, 2010 | 10.85 | 11.04 | 10.78 | 11.01 | 6,304,932 | +0.19(+1.78%) |
Mar 11, 2010 | 10.58 | 10.83 | 10.50 | 10.82 | 5,282,794 | +0.22(+2.03%) |
Mar 10, 2010 | 10.49 | 10.60 | 10.43 | 10.60 | 5,384,942 | +0.14(+1.32%) |
Mar 09, 2010 | 10.53 | 10.57 | 10.44 | 10.47 | 3,085,617 | -0.06(-0.52%) |
Mar 08, 2010 | 10.55 | 10.61 | 10.51 | 10.52 | 3,672,664 | -0.01(-0.09%) |
Mar 05, 2010 | 10.53 | 10.55 | 10.46 | 10.53 | 4,916,324 | +0.06(+0.57%) |
Mar 04, 2010 | 10.45 | 10.53 | 10.42 | 10.47 | 4,662,414 | +0.02(+0.22%) |
Mar 03, 2010 | 10.51 | 10.56 | 10.44 | 10.45 | 3,162,339 | -0.02(-0.17%) |
Mar 02, 2010 | 10.68 | 10.69 | 10.43 | 10.47 | 4,087,677 | -0.17(-1.64%) |
Mar 01, 2010 | 10.57 | 10.64 | 10.55 | 10.64 | 4,451,900 | +0.13(+1.27%) |
Feb 26, 2010 | 10.53 | 10.60 | 10.50 | 10.51 | 4,078,081 | -0.02(-0.17%) |
Feb 25, 2010 | 10.44 | 10.54 | 10.36 | 10.53 | 3,106,112 | +0.01(+0.08%) |
Feb 24, 2010 | 10.39 | 10.53 | 10.37 | 10.52 | 3,505,702 | +0.15(+1.47%) |
Feb 23, 2010 | 10.42 | 10.46 | 10.32 | 10.37 | 3,599,351 | -0.05(-0.48%) |
Feb 22, 2010 | 10.52 | 10.54 | 10.41 | 10.42 | 4,051,828 | -0.06(-0.61%) |
Feb 19, 2010 | 10.40 | 10.49 | 10.33 | 10.48 | 3,018,466 | +0.05(+0.44%) |
Feb 18, 2010 | 10.21 | 10.47 | 10.15 | 10.43 | 3,666,821 | +0.07(+0.66%) |
Feb 17, 2010 | 10.47 | 10.47 | 10.31 | 10.37 | 4,046,083 | +0.04(+0.38%) |
Feb 16, 2010 | 10.21 | 10.33 | 10.14 | 10.33 | 4,866,057 | +0.23(+2.24%) |
Feb 12, 2010 | 10.09 | 10.10 | 10.10 | 10.10 | 4,405,565 | -0.05(-0.44%) |
Feb 11, 2010 | 10.10 | 10.16 | 10.00 | 10.15 | 4,602,265 | +0.02(+0.22%) |
Feb 10, 2010 | 10.07 | 10.21 | 10.05 | 10.12 | 5,003,041 | +0.06(+0.63%) |
Feb 09, 2010 | 10.11 | 10.11 | 9.956 | 10.06 | 6,550,362 | +0.09(+0.86%) |
Feb 08, 2010 | 10.10 | 10.21 | 9.942 | 9.974 | 5,727,292 | -0.11(-1.12%) |
Feb 05, 2010 | 10.04 | 10.38 | 9.771 | 10.09 | 17,798,042 | +0.47(+4.88%) |
Feb 04, 2010 | 9.780 | 9.816 | 9.577 | 9.617 | 8,476,559 | -0.11(-1.11%) |
Feb 03, 2010 | 9.644 | 9.775 | 9.595 | 9.726 | 5,811,991 | +0.06(+0.61%) |
Feb 02, 2010 | 9.572 | 9.699 | 9.563 | 9.667 | 3,809,210 | +0.16(+1.66%) |