Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2010 | 12.20 | 12.38 | 11.95 | 11.97 | 20,905,928 | -0.21(-1.75%) |
Apr 29, 2010 | 11.82 | 12.23 | 11.78 | 12.19 | 23,221,822 | +0.42(+3.57%) |
Apr 28, 2010 | 11.53 | 11.78 | 11.53 | 11.77 | 22,301,606 | +0.31(+2.66%) |
Apr 27, 2010 | 11.72 | 11.85 | 11.45 | 11.46 | 694 | -0.13(-1.09%) |
Apr 26, 2010 | 11.47 | 11.70 | 11.44 | 11.59 | 29,701,978 | +0.14(+1.21%) |
Apr 23, 2010 | 11.22 | 11.47 | 11.20 | 11.45 | 16,443,725 | +0.25(+2.21%) |
Apr 22, 2010 | 11.02 | 11.22 | 10.86 | 11.20 | 12,641,523 | +0.13(+1.14%) |
Apr 21, 2010 | 11.07 | 11.37 | 10.94 | 11.07 | 57,137 | -0.20(-1.79%) |
Apr 20, 2010 | 11.03 | 11.33 | 10.95 | 11.28 | 1,041 | +0.33(+3.00%) |
Apr 19, 2010 | 10.96 | 11.15 | 10.80 | 10.95 | 19,212,368 | -0.08(-0.73%) |
Apr 16, 2010 | 11.39 | 11.40 | 10.86 | 11.03 | 45,783,572 | -0.41(-3.62%) |
Apr 15, 2010 | 11.73 | 11.76 | 11.33 | 11.44 | 41,064,784 | -0.28(-2.41%) |
Apr 14, 2010 | 11.39 | 11.74 | 11.34 | 11.72 | 28,287,572 | +0.40(+3.51%) |
Apr 13, 2010 | 11.29 | 11.42 | 11.20 | 11.33 | 24,496,070 | +0.04(+0.36%) |
Apr 12, 2010 | 11.47 | 11.52 | 11.25 | 11.29 | 18,089,230 | -0.24(-2.05%) |
Apr 09, 2010 | 11.64 | 11.78 | 11.43 | 11.52 | 15,020,832 | -0.01(-0.05%) |
Apr 08, 2010 | 11.36 | 11.64 | 11.12 | 11.53 | 20,871,628 | -0.05(-0.45%) |
Apr 07, 2010 | 11.87 | 11.87 | 11.52 | 11.58 | 14,465,570 | -0.36(-3.04%) |
Apr 06, 2010 | 11.84 | 12.00 | 11.78 | 11.94 | 12,982,178 | +0.18(+1.57%) |
Apr 05, 2010 | 11.60 | 11.90 | 11.49 | 11.76 | 17,627,248 | +0.23(+2.00%) |
Apr 01, 2010 | 11.43 | 11.53 | 11.53 | 11.53 | 20,154,094 | +0.18(+1.62%) |
Mar 31, 2010 | 11.41 | 11.41 | 11.23 | 11.34 | 19,943,984 | -0.08(-0.71%) |
Mar 30, 2010 | 11.47 | 11.49 | 11.34 | 11.43 | 15,173,920 | -0.03(-0.25%) |
Mar 29, 2010 | 11.43 | 11.51 | 11.31 | 11.45 | 15,020,973 | +0.10(+0.86%) |
Mar 26, 2010 | 11.52 | 11.56 | 11.11 | 11.36 | 23,037,860 | -0.09(-0.76%) |
Mar 25, 2010 | 11.98 | 12.09 | 11.43 | 11.44 | 22,627,220 | -0.47(-3.96%) |
Mar 24, 2010 | 11.58 | 11.96 | 11.49 | 11.91 | 19,813,372 | +0.22(+1.92%) |
Mar 23, 2010 | 11.69 | 11.72 | 11.58 | 11.69 | 13,264,726 | +0.35(+3.10%) |
Mar 22, 2010 | 11.40 | 11.74 | 11.32 | 11.34 | 16,236,391 | -0.36(-3.05%) |
Mar 19, 2010 | 11.86 | 11.90 | 11.49 | 11.70 | 16,822,544 | -0.14(-1.17%) |
Mar 18, 2010 | 11.90 | 12.00 | 11.72 | 11.83 | 12,871,033 | -0.06(-0.53%) |
Mar 17, 2010 | 11.88 | 12.08 | 11.83 | 11.90 | 17,858,994 | +0.06(+0.49%) |
Mar 16, 2010 | 11.76 | 11.86 | 11.67 | 11.84 | 15,226,167 | +0.12(+0.98%) |
Mar 15, 2010 | 11.72 | 11.76 | 11.47 | 11.72 | 17,160,846 | -0.05(-0.39%) |
Mar 12, 2010 | 11.82 | 11.85 | 11.58 | 11.77 | 16,603,766 | +0.02(+0.15%) |
Mar 11, 2010 | 11.75 | 12.04 | 11.62 | 11.75 | 21,415,516 | -0.06(-0.54%) |
Mar 10, 2010 | 11.29 | 11.86 | 11.28 | 11.82 | 29,250,166 | +0.57(+5.07%) |
Mar 09, 2010 | 11.19 | 11.34 | 11.18 | 11.25 | 13,075,766 | -0.05(-0.46%) |
Mar 08, 2010 | 11.28 | 11.45 | 11.26 | 11.30 | 13,771,531 | +0.03(+0.26%) |
Mar 05, 2010 | 10.90 | 11.30 | 10.90 | 11.27 | 24,574,798 | +0.43(+3.99%) |
Mar 04, 2010 | 10.72 | 10.86 | 10.65 | 10.84 | 15,664,499 | +0.12(+1.07%) |
Mar 03, 2010 | 10.54 | 10.85 | 10.52 | 10.72 | 20,126,382 | +0.24(+2.31%) |
Mar 02, 2010 | 10.13 | 10.61 | 10.08 | 10.48 | 23,392,358 | +0.32(+3.17%) |
Mar 01, 2010 | 10.16 | 10.23 | 10.14 | 10.16 | 10,175,321 | +0.07(+0.68%) |
Feb 26, 2010 | 10.05 | 10.24 | 10.03 | 10.09 | 12,190,378 | +0.04(+0.40%) |
Feb 25, 2010 | 9.974 | 10.05 | 9.859 | 10.05 | 16,204,645 | -0.09(-0.85%) |
Feb 24, 2010 | 10.07 | 10.24 | 9.957 | 10.13 | 15,177,004 | +0.07(+0.68%) |
Feb 23, 2010 | 10.20 | 10.24 | 9.951 | 10.07 | 18,470,226 | -0.17(-1.69%) |
Feb 22, 2010 | 10.36 | 10.37 | 10.19 | 10.24 | 16,738,013 | -0.06(-0.62%) |
Feb 19, 2010 | 10.22 | 10.33 | 10.12 | 10.30 | 15,083,505 | +0.12(+1.13%) |
Feb 18, 2010 | 10.24 | 10.29 | 10.14 | 10.19 | 20,254,018 | -0.07(-0.73%) |
Feb 17, 2010 | 10.37 | 10.42 | 10.20 | 10.26 | 12,728,595 | -0.09(-0.83%) |
Feb 16, 2010 | 10.27 | 10.38 | 10.23 | 10.35 | 15,759,210 | +0.16(+1.53%) |
Feb 12, 2010 | 10.24 | 10.19 | 10.19 | 10.19 | 22,236,828 | -0.14(-1.39%) |
Feb 11, 2010 | 10.34 | 10.39 | 10.11 | 10.34 | 22,574,356 | +0.00(+0.00%) |
Feb 10, 2010 | 10.34 | 10.40 | 10.12 | 10.34 | 13,865,545 | -0.06(-0.55%) |
Feb 09, 2010 | 10.38 | 10.50 | 10.24 | 10.39 | 15,352,680 | +0.14(+1.40%) |
Feb 08, 2010 | 10.42 | 10.46 | 10.23 | 10.25 | 11,395,600 | -0.18(-1.71%) |
Feb 05, 2010 | 10.37 | 10.43 | 10.04 | 10.43 | 21,513,740 | +0.03(+0.28%) |
Feb 04, 2010 | 10.70 | 10.75 | 10.38 | 10.40 | 16,665,195 | -0.44(-4.03%) |
Feb 03, 2010 | 10.87 | 11.00 | 10.70 | 10.84 | 14,186,715 | -0.22(-2.02%) |
Feb 02, 2010 | 11.03 | 11.09 | 10.81 | 11.06 | 20,067,900 | +0.22(+2.04%) |