Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2010 | 12.96 | 12.99 | 12.55 | 12.63 | 1,994,342 | -0.28(-2.15%) |
Apr 29, 2010 | 12.99 | 13.09 | 12.59 | 12.91 | 6,475,976 | -0.49(-3.63%) |
Apr 28, 2010 | 13.10 | 13.44 | 12.98 | 13.40 | 2,283,087 | +0.25(+1.88%) |
Apr 27, 2010 | 13.28 | 13.45 | 13.07 | 13.15 | 1,997,420 | -0.31(-2.30%) |
Apr 26, 2010 | 13.43 | 13.58 | 13.38 | 13.46 | 987,629 | -0.04(-0.29%) |
Apr 23, 2010 | 13.14 | 13.64 | 13.09 | 13.50 | 1,703,465 | +0.25(+1.86%) |
Apr 22, 2010 | 13.05 | 13.27 | 12.89 | 13.25 | 3,531,035 | -0.28(-2.06%) |
Apr 21, 2010 | 13.51 | 13.55 | 13.35 | 13.53 | 1,778,407 | +0.19(+1.39%) |
Apr 20, 2010 | 13.44 | 13.45 | 13.27 | 13.34 | 1,235,955 | +0.14(+1.05%) |
Apr 19, 2010 | 13.14 | 13.30 | 13.05 | 13.20 | 2,301,888 | -0.01(-0.06%) |
Apr 16, 2010 | 13.45 | 13.45 | 13.00 | 13.21 | 4,169,065 | -0.35(-2.56%) |
Apr 15, 2010 | 13.70 | 13.73 | 13.53 | 13.56 | 2,797,567 | -0.22(-1.57%) |
Apr 14, 2010 | 13.67 | 13.77 | 13.60 | 13.77 | 2,287,137 | +0.39(+2.94%) |
Apr 13, 2010 | 13.44 | 13.47 | 13.27 | 13.38 | 1,007,223 | -0.10(-0.74%) |
Apr 12, 2010 | 13.60 | 13.64 | 13.44 | 13.48 | 1,155,327 | +0.05(+0.34%) |
Apr 09, 2010 | 13.27 | 13.46 | 13.25 | 13.44 | 1,928,165 | +0.39(+3.02%) |
Apr 08, 2010 | 13.00 | 13.11 | 12.86 | 13.04 | 1,753,207 | +0.10(+0.78%) |
Apr 07, 2010 | 13.19 | 13.23 | 12.90 | 12.94 | 2,492,810 | -0.32(-2.39%) |
Apr 06, 2010 | 13.03 | 13.27 | 12.99 | 13.26 | 1,800,910 | +0.48(+3.75%) |
Apr 05, 2010 | 12.62 | 12.82 | 12.51 | 12.78 | 742,991 | +0.16(+1.28%) |
Apr 01, 2010 | 12.86 | 12.62 | 12.62 | 12.62 | 1,682,883 | +0.00(+0.00%) |
Mar 31, 2010 | 12.80 | 12.88 | 12.58 | 12.62 | 1,939,592 | +0.01(+0.06%) |
Mar 30, 2010 | 12.69 | 12.72 | 12.44 | 12.61 | 1,380,281 | -0.07(-0.55%) |
Mar 29, 2010 | 12.82 | 12.85 | 12.60 | 12.68 | 1,407,033 | +0.03(+0.24%) |
Mar 26, 2010 | 12.59 | 12.76 | 12.53 | 12.65 | 2,259,119 | +0.24(+1.93%) |
Mar 25, 2010 | 12.63 | 12.76 | 12.38 | 12.41 | 2,948,234 | -0.01(-0.06%) |
Mar 24, 2010 | 12.52 | 12.58 | 12.33 | 12.42 | 1,232,437 | -0.36(-2.78%) |
Mar 23, 2010 | 12.65 | 12.81 | 12.62 | 12.77 | 893,565 | +0.10(+0.79%) |
Mar 22, 2010 | 12.38 | 12.73 | 12.37 | 12.67 | 1,280,845 | +0.08(+0.67%) |
Mar 19, 2010 | 12.91 | 12.96 | 12.50 | 12.59 | 2,072,853 | -0.38(-2.92%) |
Mar 18, 2010 | 13.06 | 13.20 | 12.86 | 12.96 | 846,979 | -0.20(-1.53%) |
Mar 17, 2010 | 13.10 | 13.23 | 13.10 | 13.16 | 580,265 | +0.08(+0.65%) |
Mar 16, 2010 | 12.94 | 13.13 | 12.89 | 13.08 | 1,319,081 | +0.25(+1.92%) |
Mar 15, 2010 | 12.75 | 12.89 | 12.72 | 12.83 | 603,843 | +0.00(+0.00%) |
Mar 12, 2010 | 12.83 | 12.89 | 12.69 | 12.83 | 770,177 | +0.15(+1.22%) |
Mar 11, 2010 | 12.52 | 12.68 | 12.45 | 12.68 | 697,724 | +0.09(+0.74%) |
Mar 10, 2010 | 12.50 | 12.66 | 12.50 | 12.59 | 726,679 | +0.08(+0.68%) |
Mar 09, 2010 | 12.39 | 12.57 | 12.39 | 12.50 | 615,116 | +0.00(+0.00%) |
Mar 08, 2010 | 12.62 | 12.62 | 12.42 | 12.50 | 1,257,572 | -0.26(-2.06%) |
Mar 05, 2010 | 12.57 | 12.81 | 12.52 | 12.76 | 1,651,539 | +0.40(+3.25%) |
Mar 04, 2010 | 12.39 | 12.49 | 12.28 | 12.36 | 708,684 | +0.01(+0.06%) |
Mar 03, 2010 | 12.37 | 12.52 | 12.29 | 12.35 | 1,361,642 | +0.10(+0.82%) |
Mar 02, 2010 | 12.17 | 12.32 | 12.11 | 12.25 | 1,786,707 | +0.19(+1.54%) |
Mar 01, 2010 | 11.97 | 12.17 | 11.87 | 12.07 | 1,621,459 | +0.04(+0.32%) |
Feb 26, 2010 | 11.74 | 12.05 | 11.71 | 12.03 | 1,891,412 | +0.14(+1.17%) |
Feb 25, 2010 | 11.73 | 11.94 | 11.63 | 11.89 | 1,184,628 | -0.22(-1.79%) |
Feb 24, 2010 | 12.08 | 12.20 | 12.01 | 12.11 | 1,034,391 | +0.12(+1.03%) |
Feb 23, 2010 | 12.16 | 12.18 | 11.97 | 11.98 | 969,428 | -0.21(-1.71%) |
Feb 22, 2010 | 12.42 | 12.43 | 12.18 | 12.19 | 1,131,551 | -0.08(-0.69%) |
Feb 19, 2010 | 12.28 | 12.31 | 12.13 | 12.28 | 1,957,690 | -0.15(-1.24%) |
Feb 18, 2010 | 12.32 | 12.45 | 12.27 | 12.43 | 998,484 | +0.05(+0.37%) |
Feb 17, 2010 | 12.42 | 12.44 | 12.28 | 12.38 | 965,268 | +0.12(+1.01%) |
Feb 16, 2010 | 12.01 | 12.27 | 11.97 | 12.26 | 905,350 | +0.35(+2.92%) |
Feb 12, 2010 | 11.71 | 11.91 | 11.91 | 11.91 | 1,421,268 | -0.15(-1.28%) |
Feb 11, 2010 | 11.84 | 12.15 | 11.65 | 12.07 | 1,333,824 | +0.11(+0.90%) |
Feb 10, 2010 | 12.05 | 12.14 | 11.84 | 11.96 | 849,843 | -0.24(-1.96%) |
Feb 09, 2010 | 12.23 | 12.40 | 12.05 | 12.20 | 1,205,364 | +0.08(+0.70%) |
Feb 08, 2010 | 12.16 | 12.28 | 12.00 | 12.11 | 1,034,524 | -0.11(-0.88%) |
Feb 05, 2010 | 12.11 | 12.28 | 11.84 | 12.22 | 3,074,552 | -0.15(-1.25%) |
Feb 04, 2010 | 12.66 | 12.76 | 12.26 | 12.38 | 2,901,591 | -0.59(-4.58%) |
Feb 03, 2010 | 12.92 | 12.98 | 12.79 | 12.97 | 1,089,185 | -0.12(-0.89%) |
Feb 02, 2010 | 13.09 | 13.16 | 12.93 | 13.09 | 1,866,247 | +0.00(+0.00%) |