Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2010 | 11.86 | 11.89 | 11.63 | 11.63 | 3,770,559 | -0.21(-1.74%) |
Apr 29, 2010 | 11.80 | 11.90 | 11.77 | 11.83 | 4,248,563 | +0.10(+0.82%) |
Apr 28, 2010 | 11.78 | 11.79 | 11.59 | 11.74 | 4,770,525 | +0.01(+0.12%) |
Apr 27, 2010 | 11.82 | 11.88 | 11.66 | 11.72 | 6,433,590 | -0.11(-0.89%) |
Apr 26, 2010 | 11.84 | 11.90 | 11.79 | 11.83 | 4,383,515 | +0.03(+0.27%) |
Apr 23, 2010 | 11.74 | 11.80 | 11.63 | 11.79 | 2,197,509 | +0.10(+0.82%) |
Apr 22, 2010 | 11.50 | 11.75 | 11.43 | 11.70 | 4,001,982 | +0.17(+1.51%) |
Apr 21, 2010 | 11.53 | 11.58 | 11.46 | 11.53 | 19,663 | +0.00(+0.00%) |
Apr 20, 2010 | 11.50 | 11.53 | 11.43 | 11.53 | 2,504,633 | +0.11(+0.96%) |
Apr 19, 2010 | 11.31 | 11.42 | 11.25 | 11.42 | 3,246,065 | +0.08(+0.73%) |
Apr 16, 2010 | 11.51 | 11.53 | 11.31 | 11.33 | 5,308,220 | -0.22(-1.86%) |
Apr 15, 2010 | 11.49 | 11.55 | 11.43 | 11.55 | 2,614,665 | +0.06(+0.56%) |
Apr 14, 2010 | 11.35 | 11.49 | 11.33 | 11.48 | 4,352,217 | +0.11(+1.01%) |
Apr 13, 2010 | 11.35 | 11.39 | 11.31 | 11.37 | 2,605,725 | +0.02(+0.20%) |
Apr 12, 2010 | 11.35 | 11.37 | 11.31 | 11.35 | 2,134,363 | +0.03(+0.28%) |
Apr 09, 2010 | 11.30 | 11.35 | 11.23 | 11.31 | 3,338,786 | +0.05(+0.49%) |
Apr 08, 2010 | 11.31 | 11.32 | 11.19 | 11.26 | 3,300,694 | -0.05(-0.45%) |
Apr 07, 2010 | 11.35 | 11.42 | 11.28 | 11.31 | 2,720,513 | -0.03(-0.24%) |
Apr 06, 2010 | 11.30 | 11.35 | 11.26 | 11.34 | 1,729,739 | +0.08(+0.73%) |
Apr 05, 2010 | 11.23 | 11.35 | 11.20 | 11.25 | 2,990,297 | +0.06(+0.57%) |
Apr 01, 2010 | 10.98 | 11.19 | 11.19 | 11.19 | 8,634,844 | +0.00(+0.00%) |
Mar 31, 2010 | 11.26 | 11.28 | 11.16 | 11.19 | 6,889,068 | -0.10(-0.85%) |
Mar 30, 2010 | 11.22 | 11.30 | 11.17 | 11.29 | 2,747,930 | +0.10(+0.90%) |
Mar 29, 2010 | 11.17 | 11.23 | 11.15 | 11.19 | 2,086,668 | +0.07(+0.66%) |
Mar 26, 2010 | 11.20 | 11.20 | 11.05 | 11.11 | 4,503,854 | -0.05(-0.41%) |
Mar 25, 2010 | 11.29 | 11.30 | 11.15 | 11.16 | 3,137,156 | -0.05(-0.49%) |
Mar 24, 2010 | 11.29 | 11.29 | 11.14 | 11.21 | 3,724,005 | -0.08(-0.73%) |
Mar 23, 2010 | 11.28 | 11.33 | 11.15 | 11.30 | 3,180,398 | +0.10(+0.90%) |
Mar 22, 2010 | 11.20 | 11.33 | 11.13 | 11.20 | 3,511,398 | -0.03(-0.25%) |
Mar 19, 2010 | 11.17 | 11.28 | 11.06 | 11.22 | 5,526,260 | +0.07(+0.66%) |
Mar 18, 2010 | 11.16 | 11.18 | 11.08 | 11.15 | 3,094,084 | -0.05(-0.49%) |
Mar 17, 2010 | 11.06 | 11.31 | 11.06 | 11.20 | 5,250,766 | +0.18(+1.62%) |
Mar 16, 2010 | 10.95 | 11.05 | 10.89 | 11.03 | 2,881,130 | +0.07(+0.67%) |
Mar 15, 2010 | 10.92 | 10.95 | 10.89 | 10.95 | 3,253,368 | -0.03(-0.29%) |
Mar 12, 2010 | 10.82 | 11.02 | 10.76 | 10.98 | 6,320,626 | +0.19(+1.78%) |
Mar 11, 2010 | 10.55 | 10.81 | 10.47 | 10.79 | 5,295,943 | +0.22(+2.03%) |
Mar 10, 2010 | 10.46 | 10.58 | 10.41 | 10.58 | 5,398,346 | +0.14(+1.32%) |
Mar 09, 2010 | 10.50 | 10.54 | 10.41 | 10.44 | 3,093,298 | -0.05(-0.52%) |
Mar 08, 2010 | 10.52 | 10.58 | 10.48 | 10.50 | 3,681,805 | -0.01(-0.09%) |
Mar 05, 2010 | 10.50 | 10.52 | 10.44 | 10.50 | 4,928,562 | +0.06(+0.57%) |
Mar 04, 2010 | 10.42 | 10.50 | 10.39 | 10.44 | 4,674,019 | +0.02(+0.22%) |
Mar 03, 2010 | 10.49 | 10.53 | 10.41 | 10.42 | 3,170,210 | -0.02(-0.18%) |
Mar 02, 2010 | 10.66 | 10.66 | 10.40 | 10.44 | 4,097,851 | -0.17(-1.64%) |
Mar 01, 2010 | 10.55 | 10.61 | 10.53 | 10.61 | 4,462,981 | +0.13(+1.27%) |
Feb 26, 2010 | 10.50 | 10.57 | 10.48 | 10.48 | 4,088,232 | -0.02(-0.17%) |
Feb 25, 2010 | 10.41 | 10.51 | 10.33 | 10.50 | 3,113,844 | +0.01(+0.08%) |
Feb 24, 2010 | 10.37 | 10.50 | 10.35 | 10.49 | 3,514,428 | +0.15(+1.47%) |
Feb 23, 2010 | 10.39 | 10.44 | 10.30 | 10.34 | 3,608,310 | -0.05(-0.49%) |
Feb 22, 2010 | 10.50 | 10.51 | 10.38 | 10.39 | 4,061,913 | -0.06(-0.61%) |
Feb 19, 2010 | 10.37 | 10.46 | 10.31 | 10.45 | 3,025,979 | +0.05(+0.44%) |
Feb 18, 2010 | 10.19 | 10.44 | 10.13 | 10.41 | 3,675,948 | +0.07(+0.66%) |
Feb 17, 2010 | 10.44 | 10.44 | 10.28 | 10.34 | 4,056,154 | +0.04(+0.38%) |
Feb 16, 2010 | 10.19 | 10.30 | 10.11 | 10.30 | 4,878,166 | +0.23(+2.24%) |
Feb 12, 2010 | 10.07 | 10.08 | 10.08 | 10.08 | 4,416,529 | -0.05(-0.45%) |
Feb 11, 2010 | 10.07 | 10.14 | 9.976 | 10.12 | 4,613,718 | +0.02(+0.22%) |
Feb 10, 2010 | 10.04 | 10.19 | 10.03 | 10.10 | 5,015,491 | +0.06(+0.63%) |
Feb 09, 2010 | 10.08 | 10.08 | 9.931 | 10.03 | 6,566,662 | +0.09(+0.86%) |
Feb 08, 2010 | 10.07 | 10.18 | 9.918 | 9.949 | 5,741,545 | -0.11(-1.12%) |
Feb 05, 2010 | 10.01 | 10.35 | 9.747 | 10.06 | 17,842,332 | +0.47(+4.88%) |
Feb 04, 2010 | 9.756 | 9.792 | 9.553 | 9.594 | 8,497,653 | -0.11(-1.11%) |
Feb 03, 2010 | 9.621 | 9.751 | 9.571 | 9.702 | 5,826,454 | +0.06(+0.61%) |
Feb 02, 2010 | 9.548 | 9.675 | 9.539 | 9.643 | 3,818,690 | +0.16(+1.66%) |