Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2010 | 12.07 | 12.11 | 11.82 | 11.83 | 10,459,617 | -0.22(-1.79%) |
Apr 29, 2010 | 11.98 | 12.20 | 11.96 | 12.05 | 11,915,392 | +0.17(+1.44%) |
Apr 28, 2010 | 11.92 | 12.01 | 11.78 | 11.88 | 12,205,329 | +0.04(+0.38%) |
Apr 27, 2010 | 12.21 | 12.22 | 11.80 | 11.83 | 15,240,307 | -0.35(-2.87%) |
Apr 26, 2010 | 12.47 | 12.54 | 12.15 | 12.18 | 16,681,436 | -0.35(-2.79%) |
Apr 23, 2010 | 12.10 | 12.54 | 12.07 | 12.53 | 10,948,491 | +0.47(+3.87%) |
Apr 22, 2010 | 12.17 | 12.28 | 11.87 | 12.06 | 13,257,305 | -0.13(-1.03%) |
Apr 21, 2010 | 12.41 | 12.41 | 12.03 | 12.19 | 37,147 | -0.14(-1.16%) |
Apr 20, 2010 | 12.41 | 12.52 | 12.12 | 12.33 | 891 | -0.01(-0.07%) |
Apr 19, 2010 | 12.19 | 12.52 | 12.12 | 12.34 | 17,738,964 | +0.33(+2.76%) |
Apr 16, 2010 | 12.12 | 12.15 | 11.86 | 12.01 | 10,033,905 | -0.14(-1.18%) |
Apr 15, 2010 | 12.06 | 12.17 | 11.99 | 12.15 | 10,663,850 | +0.04(+0.30%) |
Apr 14, 2010 | 11.96 | 12.19 | 11.94 | 12.12 | 8,573,024 | +0.14(+1.20%) |
Apr 13, 2010 | 12.01 | 12.06 | 11.80 | 11.97 | 7,686,599 | -0.01(-0.07%) |
Apr 12, 2010 | 11.97 | 12.10 | 11.90 | 11.98 | 9,566,866 | +0.04(+0.38%) |
Apr 09, 2010 | 12.06 | 12.06 | 11.86 | 11.94 | 11,750,404 | -0.09(-0.75%) |
Apr 08, 2010 | 12.06 | 12.16 | 12.00 | 12.03 | 11,568,175 | +0.09(+0.75%) |
Apr 07, 2010 | 12.04 | 12.09 | 11.83 | 11.94 | 16,607,898 | -0.13(-1.12%) |
Apr 06, 2010 | 11.77 | 12.07 | 11.76 | 12.07 | 10,953,929 | +0.26(+2.20%) |
Apr 05, 2010 | 11.92 | 12.00 | 11.74 | 11.81 | 8,891,753 | -0.04(-0.38%) |
Apr 01, 2010 | 12.00 | 11.86 | 11.86 | 11.86 | 8,718,435 | -0.01(-0.07%) |
Mar 31, 2010 | 11.72 | 12.05 | 11.72 | 11.87 | 9,038,679 | +0.12(+0.99%) |
Mar 30, 2010 | 11.87 | 11.90 | 11.60 | 11.75 | 6,460,888 | -0.08(-0.68%) |
Mar 29, 2010 | 11.77 | 11.90 | 11.75 | 11.83 | 7,986,669 | +0.12(+1.00%) |
Mar 26, 2010 | 11.74 | 11.87 | 11.53 | 11.71 | 10,176,479 | -0.02(-0.15%) |
Mar 25, 2010 | 11.71 | 11.94 | 11.70 | 11.73 | 7,537,334 | +0.06(+0.54%) |
Mar 24, 2010 | 11.70 | 11.76 | 11.53 | 11.67 | 6,456,496 | -0.03(-0.23%) |
Mar 23, 2010 | 11.63 | 11.74 | 11.49 | 11.70 | 6,731,286 | +0.09(+0.77%) |
Mar 22, 2010 | 11.45 | 11.72 | 11.41 | 11.61 | 7,865,110 | +0.11(+0.94%) |
Mar 19, 2010 | 11.75 | 11.86 | 11.43 | 11.50 | 11,594,755 | -0.22(-1.91%) |
Mar 18, 2010 | 11.69 | 11.92 | 11.69 | 11.72 | 7,857,777 | +0.03(+0.23%) |
Mar 17, 2010 | 11.83 | 11.89 | 11.63 | 11.70 | 8,059,923 | -0.13(-1.14%) |
Mar 16, 2010 | 11.68 | 11.97 | 11.68 | 11.83 | 10,282,013 | +0.16(+1.38%) |
Mar 15, 2010 | 11.54 | 11.68 | 11.54 | 11.67 | 11,153,723 | +0.00(+0.00%) |
Mar 12, 2010 | 11.56 | 11.72 | 11.45 | 11.67 | 10,605,737 | +0.14(+1.25%) |
Mar 11, 2010 | 11.45 | 11.62 | 11.36 | 11.53 | 9,702,016 | +0.02(+0.16%) |
Mar 10, 2010 | 11.40 | 11.74 | 11.36 | 11.51 | 12,298,033 | +0.13(+1.10%) |
Mar 09, 2010 | 11.31 | 11.54 | 11.27 | 11.38 | 13,626,062 | +0.12(+1.04%) |
Mar 08, 2010 | 11.38 | 11.53 | 11.22 | 11.27 | 10,859,502 | -0.12(-1.03%) |
Mar 05, 2010 | 11.32 | 11.45 | 11.27 | 11.38 | 11,172,050 | +0.07(+0.63%) |
Mar 04, 2010 | 11.27 | 11.39 | 11.26 | 11.31 | 10,985,319 | +0.04(+0.40%) |
Mar 03, 2010 | 11.36 | 11.44 | 11.27 | 11.27 | 10,807,784 | -0.07(-0.63%) |
Mar 02, 2010 | 11.50 | 11.54 | 11.33 | 11.34 | 9,705,797 | -0.07(-0.59%) |
Mar 01, 2010 | 11.30 | 11.57 | 11.30 | 11.41 | 12,184,952 | +0.12(+1.03%) |
Feb 26, 2010 | 11.13 | 11.40 | 11.13 | 11.29 | 8,899,233 | +0.13(+1.21%) |
Feb 25, 2010 | 11.10 | 11.22 | 10.95 | 11.15 | 7,217,628 | -0.01(-0.08%) |
Feb 24, 2010 | 11.15 | 11.32 | 11.07 | 11.16 | 12,514,493 | +0.04(+0.32%) |
Feb 23, 2010 | 11.23 | 11.32 | 11.07 | 11.13 | 13,365,648 | -0.09(-0.80%) |
Feb 22, 2010 | 11.17 | 11.42 | 11.17 | 11.22 | 11,317,830 | +0.06(+0.56%) |
Feb 19, 2010 | 11.11 | 11.39 | 11.07 | 11.15 | 12,514,766 | -0.01(-0.08%) |
Feb 18, 2010 | 11.04 | 11.21 | 11.03 | 11.16 | 11,082,856 | +0.13(+1.22%) |
Feb 17, 2010 | 11.17 | 11.17 | 10.83 | 11.03 | 8,999,763 | -0.14(-1.29%) |
Feb 16, 2010 | 10.86 | 11.17 | 10.79 | 11.17 | 11,899,246 | +0.37(+3.41%) |
Feb 12, 2010 | 10.67 | 10.80 | 10.80 | 10.80 | 15,424,224 | +0.14(+1.35%) |
Feb 11, 2010 | 10.33 | 10.77 | 10.33 | 10.66 | 16,635,840 | +0.31(+2.95%) |
Feb 10, 2010 | 10.42 | 10.56 | 10.20 | 10.36 | 12,871,608 | -0.10(-0.94%) |
Feb 09, 2010 | 10.19 | 10.63 | 10.19 | 10.45 | 15,152,377 | +0.47(+4.67%) |
Feb 08, 2010 | 10.15 | 10.22 | 9.961 | 9.988 | 8,902,644 | -0.14(-1.42%) |
Feb 05, 2010 | 9.907 | 10.18 | 9.889 | 10.13 | 13,521,453 | +0.23(+2.36%) |
Feb 04, 2010 | 10.21 | 10.35 | 9.898 | 9.898 | 14,056,027 | -0.39(-3.84%) |
Feb 03, 2010 | 10.33 | 10.44 | 10.22 | 10.29 | 9,315,836 | -0.07(-0.69%) |
Feb 02, 2010 | 10.43 | 10.53 | 10.28 | 10.36 | 12,616,469 | +0.01(+0.09%) |