Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2010 | 12.03 | 12.07 | 11.80 | 11.80 | 3,715,503 | -0.21(-1.74%) |
Apr 29, 2010 | 11.97 | 12.07 | 11.95 | 12.01 | 4,186,527 | +0.10(+0.82%) |
Apr 28, 2010 | 11.96 | 11.97 | 11.76 | 11.91 | 4,700,868 | +0.01(+0.12%) |
Apr 27, 2010 | 12.00 | 12.06 | 11.83 | 11.90 | 6,339,649 | -0.11(-0.89%) |
Apr 26, 2010 | 12.01 | 12.08 | 11.97 | 12.00 | 4,319,509 | +0.03(+0.27%) |
Apr 23, 2010 | 11.92 | 11.97 | 11.80 | 11.97 | 2,165,422 | +0.10(+0.82%) |
Apr 22, 2010 | 11.67 | 11.93 | 11.60 | 11.87 | 3,943,547 | +0.18(+1.51%) |
Apr 21, 2010 | 11.70 | 11.75 | 11.63 | 11.70 | 19,376 | +0.00(+0.00%) |
Apr 20, 2010 | 11.67 | 11.70 | 11.60 | 11.70 | 2,468,062 | +0.11(+0.96%) |
Apr 19, 2010 | 11.48 | 11.59 | 11.42 | 11.58 | 3,198,667 | +0.08(+0.73%) |
Apr 16, 2010 | 11.68 | 11.70 | 11.47 | 11.50 | 5,230,712 | -0.22(-1.86%) |
Apr 15, 2010 | 11.66 | 11.72 | 11.60 | 11.72 | 2,576,487 | +0.06(+0.56%) |
Apr 14, 2010 | 11.51 | 11.66 | 11.50 | 11.65 | 4,288,668 | +0.12(+1.01%) |
Apr 13, 2010 | 11.52 | 11.56 | 11.48 | 11.54 | 2,567,677 | +0.02(+0.20%) |
Apr 12, 2010 | 11.52 | 11.54 | 11.47 | 11.51 | 2,103,198 | +0.03(+0.28%) |
Apr 09, 2010 | 11.46 | 11.52 | 11.39 | 11.48 | 3,290,035 | +0.06(+0.49%) |
Apr 08, 2010 | 11.48 | 11.49 | 11.35 | 11.43 | 3,252,499 | -0.05(-0.44%) |
Apr 07, 2010 | 11.52 | 11.59 | 11.45 | 11.48 | 2,680,789 | -0.03(-0.24%) |
Apr 06, 2010 | 11.47 | 11.52 | 11.43 | 11.51 | 1,704,482 | +0.08(+0.73%) |
Apr 05, 2010 | 11.40 | 11.51 | 11.37 | 11.42 | 2,946,634 | +0.06(+0.57%) |
Apr 01, 2010 | 11.15 | 11.36 | 11.36 | 11.36 | 8,508,762 | +0.00(+0.00%) |
Mar 31, 2010 | 11.43 | 11.45 | 11.33 | 11.36 | 6,788,477 | -0.10(-0.85%) |
Mar 30, 2010 | 11.38 | 11.47 | 11.33 | 11.45 | 2,707,806 | +0.10(+0.90%) |
Mar 29, 2010 | 11.34 | 11.39 | 11.31 | 11.35 | 2,056,200 | +0.07(+0.66%) |
Mar 26, 2010 | 11.37 | 11.37 | 11.22 | 11.28 | 4,438,091 | -0.05(-0.41%) |
Mar 25, 2010 | 11.46 | 11.47 | 11.31 | 11.32 | 3,091,348 | -0.06(-0.49%) |
Mar 24, 2010 | 11.45 | 11.45 | 11.31 | 11.38 | 3,669,629 | -0.08(-0.73%) |
Mar 23, 2010 | 11.45 | 11.50 | 11.32 | 11.46 | 3,133,959 | +0.10(+0.90%) |
Mar 22, 2010 | 11.36 | 11.50 | 11.30 | 11.36 | 3,460,126 | -0.03(-0.24%) |
Mar 19, 2010 | 11.33 | 11.44 | 11.22 | 11.39 | 5,445,569 | +0.07(+0.66%) |
Mar 18, 2010 | 11.33 | 11.35 | 11.25 | 11.31 | 3,048,906 | -0.06(-0.49%) |
Mar 17, 2010 | 11.22 | 11.48 | 11.22 | 11.37 | 5,174,096 | +0.18(+1.62%) |
Mar 16, 2010 | 11.12 | 11.22 | 11.05 | 11.19 | 2,839,061 | +0.07(+0.67%) |
Mar 15, 2010 | 11.08 | 11.12 | 11.05 | 11.12 | 3,205,864 | -0.03(-0.29%) |
Mar 12, 2010 | 10.99 | 11.18 | 10.92 | 11.15 | 6,228,335 | +0.20(+1.78%) |
Mar 11, 2010 | 10.71 | 10.97 | 10.63 | 10.95 | 5,218,614 | +0.22(+2.03%) |
Mar 10, 2010 | 10.62 | 10.73 | 10.56 | 10.73 | 5,319,522 | +0.14(+1.32%) |
Mar 09, 2010 | 10.66 | 10.70 | 10.57 | 10.59 | 3,048,131 | -0.06(-0.52%) |
Mar 08, 2010 | 10.68 | 10.74 | 10.64 | 10.65 | 3,628,045 | -0.01(-0.09%) |
Mar 05, 2010 | 10.66 | 10.68 | 10.59 | 10.66 | 4,856,597 | +0.06(+0.57%) |
Mar 04, 2010 | 10.58 | 10.66 | 10.54 | 10.60 | 4,605,771 | +0.02(+0.22%) |
Mar 03, 2010 | 10.64 | 10.69 | 10.57 | 10.58 | 3,123,920 | -0.02(-0.18%) |
Mar 02, 2010 | 10.81 | 10.82 | 10.56 | 10.59 | 4,038,017 | -0.18(-1.64%) |
Mar 01, 2010 | 10.70 | 10.77 | 10.68 | 10.77 | 4,397,814 | +0.13(+1.27%) |
Feb 26, 2010 | 10.66 | 10.73 | 10.63 | 10.64 | 4,028,537 | -0.02(-0.17%) |
Feb 25, 2010 | 10.57 | 10.67 | 10.48 | 10.66 | 3,068,377 | +0.01(+0.08%) |
Feb 24, 2010 | 10.52 | 10.66 | 10.50 | 10.65 | 3,463,112 | +0.15(+1.47%) |
Feb 23, 2010 | 10.55 | 10.59 | 10.45 | 10.49 | 3,555,623 | -0.05(-0.48%) |
Feb 22, 2010 | 10.65 | 10.66 | 10.53 | 10.54 | 4,002,603 | -0.07(-0.61%) |
Feb 19, 2010 | 10.53 | 10.62 | 10.46 | 10.61 | 2,981,795 | +0.05(+0.44%) |
Feb 18, 2010 | 10.34 | 10.59 | 10.28 | 10.56 | 3,622,273 | +0.07(+0.66%) |
Feb 17, 2010 | 10.60 | 10.60 | 10.43 | 10.49 | 3,996,928 | +0.04(+0.38%) |
Feb 16, 2010 | 10.34 | 10.45 | 10.26 | 10.45 | 4,806,940 | +0.23(+2.24%) |
Feb 12, 2010 | 10.22 | 10.22 | 10.22 | 10.22 | 4,352,043 | -0.05(-0.44%) |
Feb 11, 2010 | 10.22 | 10.29 | 10.12 | 10.27 | 4,546,353 | +0.02(+0.22%) |
Feb 10, 2010 | 10.19 | 10.34 | 10.17 | 10.25 | 4,942,260 | +0.06(+0.63%) |
Feb 09, 2010 | 10.23 | 10.23 | 10.08 | 10.18 | 6,470,783 | +0.09(+0.86%) |
Feb 08, 2010 | 10.22 | 10.33 | 10.06 | 10.10 | 5,657,713 | -0.11(-1.12%) |
Feb 05, 2010 | 10.16 | 10.51 | 9.891 | 10.21 | 17,581,816 | +0.48(+4.88%) |
Feb 04, 2010 | 9.900 | 9.937 | 9.695 | 9.736 | 8,373,578 | -0.11(-1.11%) |
Feb 03, 2010 | 9.763 | 9.896 | 9.713 | 9.845 | 5,741,382 | +0.06(+0.61%) |
Feb 02, 2010 | 9.690 | 9.818 | 9.681 | 9.786 | 3,762,933 | +0.16(+1.66%) |