Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2010 | 10.49 | 10.55 | 10.29 | 10.42 | 5,048,117 | -0.04(-0.33%) |
Apr 29, 2010 | 10.62 | 10.73 | 10.38 | 10.46 | 4,592,899 | -0.06(-0.60%) |
Apr 28, 2010 | 10.75 | 10.86 | 10.47 | 10.52 | 3,628,594 | -0.16(-1.51%) |
Apr 27, 2010 | 11.30 | 11.36 | 10.64 | 10.68 | 3,209,239 | -0.73(-6.38%) |
Apr 26, 2010 | 11.45 | 11.65 | 11.32 | 11.41 | 2,188,396 | -0.01(-0.06%) |
Apr 23, 2010 | 11.11 | 11.41 | 11.11 | 11.41 | 2,047,953 | +0.34(+3.10%) |
Apr 22, 2010 | 10.66 | 11.11 | 10.62 | 11.07 | 2,364,513 | +0.25(+2.26%) |
Apr 21, 2010 | 10.90 | 10.92 | 10.65 | 10.83 | 2,950,539 | -0.04(-0.39%) |
Apr 20, 2010 | 10.81 | 11.06 | 10.76 | 10.87 | 3,189,769 | +0.18(+1.64%) |
Apr 19, 2010 | 10.83 | 10.84 | 10.57 | 10.69 | 2,590,841 | -0.22(-2.05%) |
Apr 16, 2010 | 11.09 | 11.20 | 10.83 | 10.92 | 2,910,369 | -0.25(-2.26%) |
Apr 15, 2010 | 11.34 | 11.45 | 11.15 | 11.17 | 2,320,807 | -0.22(-1.97%) |
Apr 14, 2010 | 11.18 | 11.44 | 11.18 | 11.39 | 2,938,372 | +0.32(+2.84%) |
Apr 13, 2010 | 10.87 | 11.12 | 10.80 | 11.08 | 3,039,852 | +0.18(+1.67%) |
Apr 12, 2010 | 11.11 | 11.25 | 10.81 | 10.90 | 2,751,535 | -0.22(-2.02%) |
Apr 09, 2010 | 11.21 | 11.31 | 11.01 | 11.12 | 3,076,287 | -0.06(-0.50%) |
Apr 08, 2010 | 11.28 | 11.31 | 10.99 | 11.18 | 3,099,555 | -0.20(-1.78%) |
Apr 07, 2010 | 11.30 | 11.56 | 11.25 | 11.38 | 4,939,010 | +0.07(+0.62%) |
Apr 06, 2010 | 10.99 | 11.46 | 10.84 | 11.31 | 7,774,882 | +0.46(+4.26%) |
Apr 05, 2010 | 10.72 | 10.99 | 10.62 | 10.85 | 4,688,237 | +0.26(+2.45%) |
Apr 01, 2010 | 10.64 | 10.59 | 10.59 | 10.59 | 2,519,385 | +0.04(+0.40%) |
Mar 31, 2010 | 10.43 | 10.77 | 10.41 | 10.55 | 3,835,781 | +0.10(+0.94%) |
Mar 30, 2010 | 10.76 | 10.92 | 10.39 | 10.45 | 3,089,482 | -0.25(-2.36%) |
Mar 29, 2010 | 10.54 | 10.83 | 10.53 | 10.70 | 3,815,060 | +0.18(+1.72%) |
Mar 26, 2010 | 10.55 | 10.87 | 10.44 | 10.52 | 3,943,920 | +0.03(+0.26%) |
Mar 25, 2010 | 11.24 | 11.26 | 10.46 | 10.49 | 8,046,679 | -0.60(-5.39%) |
Mar 24, 2010 | 11.51 | 11.53 | 10.89 | 11.09 | 7,451,038 | -0.69(-5.84%) |
Mar 23, 2010 | 11.40 | 11.83 | 11.28 | 11.78 | 3,532,002 | +0.37(+3.23%) |
Mar 22, 2010 | 11.10 | 11.44 | 10.91 | 11.41 | 3,071,944 | +0.18(+1.61%) |
Mar 19, 2010 | 11.61 | 12.12 | 11.17 | 11.23 | 6,073,446 | -0.35(-3.06%) |
Mar 18, 2010 | 11.83 | 11.96 | 11.56 | 11.58 | 3,008,524 | -0.28(-2.40%) |
Mar 17, 2010 | 11.98 | 12.10 | 11.85 | 11.87 | 2,824,709 | -0.09(-0.76%) |
Mar 16, 2010 | 11.91 | 12.18 | 11.90 | 11.96 | 3,617,250 | +0.08(+0.70%) |
Mar 15, 2010 | 11.82 | 11.89 | 11.76 | 11.87 | 4,008,616 | +0.02(+0.18%) |
Mar 12, 2010 | 11.29 | 12.19 | 11.29 | 11.85 | 7,587,014 | +0.06(+0.53%) |
Mar 11, 2010 | 12.50 | 12.50 | 11.78 | 11.79 | 6,175,344 | -0.79(-6.24%) |
Mar 10, 2010 | 12.31 | 12.63 | 12.17 | 12.58 | 8,111,943 | +0.24(+1.97%) |
Mar 09, 2010 | 11.20 | 12.43 | 11.12 | 12.33 | 12,855,540 | +1.04(+9.23%) |
Mar 08, 2010 | 11.46 | 11.52 | 11.24 | 11.29 | 2,642,163 | -0.09(-0.79%) |
Mar 05, 2010 | 11.51 | 11.67 | 11.35 | 11.38 | 4,096,535 | +0.01(+0.12%) |
Mar 04, 2010 | 10.99 | 11.39 | 10.76 | 11.37 | 4,668,130 | +0.31(+2.76%) |
Mar 03, 2010 | 10.92 | 11.33 | 10.92 | 11.06 | 2,629,368 | +0.21(+1.92%) |
Mar 02, 2010 | 10.72 | 11.00 | 10.66 | 10.85 | 2,666,196 | +0.17(+1.63%) |
Mar 01, 2010 | 10.92 | 11.05 | 10.44 | 10.68 | 5,530,045 | -0.72(-6.28%) |
Feb 26, 2010 | 11.05 | 11.46 | 10.71 | 11.40 | 4,788,185 | +0.38(+3.47%) |
Feb 25, 2010 | 10.65 | 11.06 | 10.37 | 11.01 | 3,561,045 | +0.13(+1.15%) |
Feb 24, 2010 | 11.59 | 11.59 | 10.78 | 10.89 | 6,068,981 | -0.67(-5.83%) |
Feb 23, 2010 | 11.36 | 11.90 | 10.93 | 11.56 | 10,680,087 | +0.15(+1.28%) |
Feb 22, 2010 | 10.58 | 11.95 | 10.58 | 11.42 | 16,233,339 | +0.93(+8.88%) |
Feb 19, 2010 | 10.26 | 10.62 | 10.26 | 10.48 | 2,192,342 | +0.11(+1.07%) |
Feb 18, 2010 | 10.28 | 10.45 | 10.17 | 10.37 | 2,909,035 | +0.06(+0.61%) |
Feb 17, 2010 | 10.58 | 10.67 | 10.23 | 10.31 | 2,321,535 | -0.27(-2.56%) |
Feb 16, 2010 | 10.45 | 10.68 | 10.38 | 10.58 | 2,178,384 | +0.29(+2.84%) |
Feb 12, 2010 | 10.01 | 10.29 | 10.29 | 10.29 | 2,888,895 | -0.01(-0.13%) |
Feb 11, 2010 | 9.797 | 10.35 | 9.797 | 10.30 | 3,180,322 | +0.51(+5.18%) |
Feb 10, 2010 | 9.922 | 10.10 | 9.596 | 9.797 | 1,932,360 | -0.13(-1.26%) |
Feb 09, 2010 | 9.693 | 10.09 | 9.693 | 9.922 | 2,565,009 | +0.41(+4.31%) |
Feb 08, 2010 | 9.644 | 9.831 | 9.387 | 9.512 | 3,022,336 | -0.13(-1.37%) |
Feb 05, 2010 | 9.450 | 9.665 | 9.144 | 9.644 | 3,199,724 | +0.18(+1.91%) |
Feb 04, 2010 | 10.03 | 10.08 | 9.436 | 9.464 | 2,902,355 | -0.69(-6.78%) |
Feb 03, 2010 | 10.35 | 10.47 | 10.04 | 10.15 | 2,383,441 | -0.26(-2.53%) |
Feb 02, 2010 | 10.31 | 10.49 | 10.08 | 10.42 | 3,109,971 | +0.57(+5.79%) |