Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2010 | 12.09 | 12.26 | 11.84 | 11.86 | 21,097,736 | -0.21(-1.75%) |
Apr 29, 2010 | 11.71 | 12.12 | 11.67 | 12.07 | 23,434,876 | +0.42(+3.57%) |
Apr 28, 2010 | 11.42 | 11.67 | 11.42 | 11.66 | 22,506,218 | +0.30(+2.66%) |
Apr 27, 2010 | 11.62 | 11.74 | 11.34 | 11.36 | 700 | -0.13(-1.09%) |
Apr 26, 2010 | 11.37 | 11.60 | 11.33 | 11.48 | 29,974,486 | +0.14(+1.21%) |
Apr 23, 2010 | 11.12 | 11.36 | 11.10 | 11.34 | 16,594,592 | +0.25(+2.21%) |
Apr 22, 2010 | 10.92 | 11.12 | 10.76 | 11.10 | 12,757,505 | +0.13(+1.14%) |
Apr 21, 2010 | 10.97 | 11.27 | 10.84 | 10.97 | 57,661 | -0.20(-1.79%) |
Apr 20, 2010 | 10.93 | 11.22 | 10.85 | 11.17 | 1,051 | +0.33(+3.00%) |
Apr 19, 2010 | 10.87 | 11.05 | 10.71 | 10.85 | 19,388,638 | -0.08(-0.73%) |
Apr 16, 2010 | 11.28 | 11.30 | 10.76 | 10.93 | 46,203,624 | -0.41(-3.62%) |
Apr 15, 2010 | 11.62 | 11.65 | 11.23 | 11.34 | 41,441,540 | -0.28(-2.41%) |
Apr 14, 2010 | 11.29 | 11.63 | 11.24 | 11.62 | 28,547,102 | +0.39(+3.51%) |
Apr 13, 2010 | 11.18 | 11.32 | 11.09 | 11.22 | 24,720,814 | +0.04(+0.36%) |
Apr 12, 2010 | 11.37 | 11.41 | 11.15 | 11.18 | 18,255,194 | -0.23(-2.05%) |
Apr 09, 2010 | 11.54 | 11.67 | 11.33 | 11.42 | 15,158,644 | -0.01(-0.05%) |
Apr 08, 2010 | 11.25 | 11.53 | 11.02 | 11.42 | 21,063,120 | -0.05(-0.45%) |
Apr 07, 2010 | 11.76 | 11.76 | 11.41 | 11.48 | 14,598,288 | -0.36(-3.04%) |
Apr 06, 2010 | 11.73 | 11.89 | 11.68 | 11.84 | 13,101,286 | +0.18(+1.57%) |
Apr 05, 2010 | 11.49 | 11.79 | 11.39 | 11.65 | 17,788,974 | +0.23(+2.00%) |
Apr 01, 2010 | 11.32 | 11.42 | 11.42 | 11.42 | 20,339,002 | +0.18(+1.62%) |
Mar 31, 2010 | 11.30 | 11.31 | 11.13 | 11.24 | 20,126,964 | -0.08(-0.70%) |
Mar 30, 2010 | 11.37 | 11.39 | 11.24 | 11.32 | 15,313,137 | -0.03(-0.25%) |
Mar 29, 2010 | 11.32 | 11.41 | 11.21 | 11.35 | 15,158,786 | +0.10(+0.86%) |
Mar 26, 2010 | 11.41 | 11.45 | 11.01 | 11.25 | 23,249,226 | -0.09(-0.75%) |
Mar 25, 2010 | 11.88 | 11.98 | 11.32 | 11.34 | 22,834,820 | -0.47(-3.96%) |
Mar 24, 2010 | 11.48 | 11.85 | 11.39 | 11.81 | 19,995,156 | +0.22(+1.92%) |
Mar 23, 2010 | 11.58 | 11.62 | 11.47 | 11.58 | 13,386,426 | +0.35(+3.10%) |
Mar 22, 2010 | 11.29 | 11.63 | 11.21 | 11.24 | 16,385,356 | -0.35(-3.05%) |
Mar 19, 2010 | 11.76 | 11.79 | 11.39 | 11.59 | 16,976,886 | -0.14(-1.17%) |
Mar 18, 2010 | 11.80 | 11.89 | 11.61 | 11.73 | 12,989,121 | -0.06(-0.53%) |
Mar 17, 2010 | 11.77 | 11.97 | 11.73 | 11.79 | 18,022,846 | +0.06(+0.49%) |
Mar 16, 2010 | 11.65 | 11.76 | 11.56 | 11.73 | 15,365,863 | +0.11(+0.98%) |
Mar 15, 2010 | 11.62 | 11.65 | 11.37 | 11.62 | 17,318,292 | -0.05(-0.39%) |
Mar 12, 2010 | 11.71 | 11.74 | 11.48 | 11.66 | 16,756,101 | +0.02(+0.15%) |
Mar 11, 2010 | 11.65 | 11.93 | 11.52 | 11.65 | 21,611,998 | -0.06(-0.54%) |
Mar 10, 2010 | 11.19 | 11.75 | 11.18 | 11.71 | 29,518,528 | +0.56(+5.07%) |
Mar 09, 2010 | 11.09 | 11.24 | 11.08 | 11.14 | 13,195,732 | -0.05(-0.46%) |
Mar 08, 2010 | 11.18 | 11.34 | 11.16 | 11.20 | 13,897,881 | +0.03(+0.26%) |
Mar 05, 2010 | 10.80 | 11.20 | 10.80 | 11.17 | 24,800,266 | +0.43(+3.99%) |
Mar 04, 2010 | 10.63 | 10.76 | 10.56 | 10.74 | 15,808,217 | +0.11(+1.07%) |
Mar 03, 2010 | 10.45 | 10.75 | 10.43 | 10.63 | 20,311,036 | +0.24(+2.31%) |
Mar 02, 2010 | 10.04 | 10.51 | 9.992 | 10.39 | 23,606,976 | +0.32(+3.18%) |
Mar 01, 2010 | 10.07 | 10.13 | 10.04 | 10.07 | 10,268,677 | +0.07(+0.68%) |
Feb 26, 2010 | 9.963 | 10.15 | 9.941 | 9.998 | 12,302,222 | +0.04(+0.40%) |
Feb 25, 2010 | 9.884 | 9.958 | 9.769 | 9.958 | 16,353,318 | -0.08(-0.85%) |
Feb 24, 2010 | 9.981 | 10.15 | 9.866 | 10.04 | 15,316,249 | +0.07(+0.68%) |
Feb 23, 2010 | 10.11 | 10.15 | 9.861 | 9.975 | 18,639,684 | -0.17(-1.69%) |
Feb 22, 2010 | 10.27 | 10.27 | 10.10 | 10.15 | 16,891,580 | -0.06(-0.62%) |
Feb 19, 2010 | 10.13 | 10.24 | 10.02 | 10.21 | 15,221,892 | +0.11(+1.13%) |
Feb 18, 2010 | 10.15 | 10.20 | 10.05 | 10.09 | 20,439,844 | -0.07(-0.73%) |
Feb 17, 2010 | 10.27 | 10.33 | 10.11 | 10.17 | 12,845,376 | -0.09(-0.83%) |
Feb 16, 2010 | 10.18 | 10.29 | 10.14 | 10.25 | 15,903,797 | +0.15(+1.52%) |
Feb 12, 2010 | 10.15 | 10.10 | 10.10 | 10.10 | 22,440,844 | -0.15(-1.42%) |
Feb 11, 2010 | 10.25 | 10.30 | 10.02 | 10.25 | 22,776,020 | +0.00(+0.00%) |
Feb 10, 2010 | 10.25 | 10.31 | 10.03 | 10.25 | 13,989,411 | -0.06(-0.55%) |
Feb 09, 2010 | 10.29 | 10.41 | 10.15 | 10.30 | 15,489,832 | +0.14(+1.40%) |
Feb 08, 2010 | 10.33 | 10.37 | 10.14 | 10.16 | 11,497,401 | -0.18(-1.71%) |
Feb 05, 2010 | 10.27 | 10.34 | 9.955 | 10.34 | 21,705,930 | +0.03(+0.28%) |
Feb 04, 2010 | 10.61 | 10.66 | 10.29 | 10.31 | 16,814,072 | -0.43(-4.03%) |
Feb 03, 2010 | 10.77 | 10.90 | 10.61 | 10.74 | 14,313,450 | -0.22(-2.03%) |
Feb 02, 2010 | 10.93 | 10.99 | 10.71 | 10.96 | 20,247,174 | +0.22(+2.04%) |