Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2010 | 12.92 | 13.24 | 12.54 | 12.59 | 17,998,190 | +0.39(+3.16%) |
Apr 29, 2010 | 11.79 | 12.36 | 11.68 | 12.21 | 13,012,956 | +0.53(+4.55%) |
Apr 28, 2010 | 11.56 | 43.55 | 11.55 | 11.68 | 8,680,266 | +0.18(+1.57%) |
Apr 27, 2010 | 11.79 | 12.03 | 11.46 | 11.50 | 10,675,429 | -0.40(-3.39%) |
Apr 26, 2010 | 12.20 | 12.41 | 11.84 | 11.90 | 7,464,879 | -0.25(-2.05%) |
Apr 23, 2010 | 11.82 | 12.46 | 11.76 | 12.15 | 14,365,898 | +0.41(+3.51%) |
Apr 22, 2010 | 11.08 | 11.88 | 10.95 | 11.74 | 13,096,730 | +0.61(+5.47%) |
Apr 21, 2010 | 11.13 | 11.23 | 10.84 | 11.13 | 13,998 | +0.19(+1.72%) |
Apr 20, 2010 | 10.64 | 10.96 | 10.51 | 10.94 | 6,908,574 | +0.36(+3.40%) |
Apr 19, 2010 | 10.56 | 10.63 | 10.32 | 10.58 | 5,633,168 | -0.03(-0.24%) |
Apr 16, 2010 | 10.72 | 10.78 | 10.31 | 10.60 | 10,905,113 | -0.20(-1.83%) |
Apr 15, 2010 | 10.83 | 10.92 | 10.72 | 10.80 | 6,545,076 | -0.04(-0.39%) |
Apr 14, 2010 | 10.50 | 10.98 | 10.49 | 10.84 | 11,879,622 | +0.40(+3.86%) |
Apr 13, 2010 | 10.32 | 10.52 | 10.30 | 10.44 | 8,095,854 | +0.13(+1.25%) |
Apr 12, 2010 | 10.45 | 10.49 | 10.19 | 10.31 | 7,870,698 | -0.09(-0.91%) |
Apr 09, 2010 | 10.32 | 10.45 | 10.27 | 10.41 | 4,514,707 | +0.11(+1.08%) |
Apr 08, 2010 | 10.20 | 10.31 | 10.07 | 10.30 | 9,233,130 | +0.07(+0.67%) |
Apr 07, 2010 | 10.75 | 10.76 | 10.17 | 10.23 | 13,432,214 | -0.51(-4.71%) |
Apr 06, 2010 | 10.73 | 10.79 | 10.56 | 10.73 | 6,520,961 | -0.03(-0.24%) |
Apr 05, 2010 | 10.82 | 10.96 | 10.68 | 10.76 | 5,091,318 | +0.03(+0.32%) |
Apr 01, 2010 | 10.90 | 10.72 | 10.72 | 10.72 | 4,710,418 | -0.08(-0.71%) |
Mar 31, 2010 | 10.91 | 11.03 | 10.74 | 10.80 | 6,308,520 | -0.17(-1.56%) |
Mar 30, 2010 | 11.14 | 11.24 | 10.90 | 10.97 | 4,754,635 | -0.20(-1.77%) |
Mar 29, 2010 | 11.32 | 11.34 | 10.92 | 11.17 | 5,919,305 | -0.09(-0.76%) |
Mar 26, 2010 | 11.17 | 11.47 | 11.12 | 11.26 | 5,133,726 | +0.14(+1.23%) |
Mar 25, 2010 | 11.07 | 11.49 | 11.07 | 11.12 | 7,197,670 | +0.10(+0.93%) |
Mar 24, 2010 | 11.10 | 11.20 | 10.94 | 11.02 | 6,150,141 | +0.08(+0.71%) |
Mar 23, 2010 | 11.00 | 11.04 | 10.84 | 10.94 | 5,992,982 | +0.01(+0.08%) |
Mar 22, 2010 | 10.63 | 10.96 | 10.60 | 10.93 | 3,933,921 | +0.21(+1.92%) |
Mar 19, 2010 | 10.98 | 11.08 | 10.72 | 10.72 | 6,524,741 | -0.21(-1.96%) |
Mar 18, 2010 | 11.08 | 11.14 | 10.85 | 10.94 | 3,426,855 | -0.11(-1.01%) |
Mar 17, 2010 | 11.19 | 11.29 | 10.96 | 11.05 | 5,687,223 | -0.12(-1.07%) |
Mar 16, 2010 | 10.97 | 11.27 | 10.80 | 11.17 | 5,882,542 | +0.16(+1.48%) |
Mar 15, 2010 | 10.86 | 11.01 | 10.84 | 11.01 | 4,118,339 | -0.14(-1.23%) |
Mar 12, 2010 | 11.14 | 11.15 | 10.96 | 11.14 | 5,333,587 | +0.03(+0.31%) |
Mar 11, 2010 | 11.10 | 11.13 | 10.91 | 11.11 | 5,069,016 | -0.04(-0.38%) |
Mar 10, 2010 | 11.23 | 11.34 | 11.06 | 11.15 | 5,848,069 | -0.07(-0.61%) |
Mar 09, 2010 | 11.07 | 11.29 | 11.00 | 11.22 | 5,857,684 | +0.11(+1.00%) |
Mar 08, 2010 | 11.03 | 11.14 | 10.96 | 11.11 | 3,348,751 | +0.08(+0.70%) |
Mar 05, 2010 | 10.78 | 11.10 | 10.76 | 11.03 | 7,579,025 | +0.33(+3.04%) |
Mar 04, 2010 | 10.78 | 10.90 | 10.55 | 10.71 | 5,138,618 | -0.07(-0.64%) |
Mar 03, 2010 | 10.79 | 10.97 | 10.69 | 10.78 | 6,382,990 | +0.14(+1.29%) |
Mar 02, 2010 | 10.85 | 10.90 | 10.63 | 10.64 | 4,439,595 | -0.13(-1.19%) |
Mar 01, 2010 | 10.60 | 10.79 | 10.60 | 10.77 | 4,518,980 | +0.17(+1.62%) |
Feb 26, 2010 | 10.60 | 10.67 | 10.30 | 10.60 | 6,124,841 | +0.01(+0.08%) |
Feb 25, 2010 | 10.36 | 10.59 | 10.25 | 10.59 | 7,001,359 | +0.01(+0.08%) |
Feb 24, 2010 | 10.83 | 10.84 | 10.32 | 10.58 | 11,009,401 | -0.20(-1.83%) |
Feb 23, 2010 | 11.04 | 11.12 | 10.66 | 10.78 | 11,148,063 | -0.30(-2.71%) |
Feb 22, 2010 | 11.14 | 11.22 | 10.95 | 11.08 | 7,235,884 | -0.03(-0.23%) |
Feb 19, 2010 | 10.92 | 11.14 | 10.92 | 11.10 | 9,011,764 | +0.15(+1.33%) |
Feb 18, 2010 | 11.13 | 11.17 | 10.88 | 10.96 | 8,409,197 | -0.29(-2.59%) |
Feb 17, 2010 | 11.51 | 11.60 | 11.10 | 11.25 | 8,078,099 | -0.09(-0.76%) |
Feb 16, 2010 | 11.40 | 11.43 | 11.19 | 11.33 | 5,345,611 | +0.13(+1.15%) |
Feb 12, 2010 | 11.36 | 11.20 | 11.20 | 11.20 | 9,712,241 | -0.04(-0.38%) |
Feb 11, 2010 | 11.02 | 11.33 | 10.88 | 11.25 | 7,612,737 | +0.26(+2.40%) |
Feb 10, 2010 | 11.09 | 11.17 | 10.76 | 10.98 | 8,555,972 | -0.11(-1.00%) |
Feb 09, 2010 | 11.18 | 11.25 | 10.77 | 11.09 | 9,936,756 | +0.05(+0.46%) |
Feb 08, 2010 | 10.87 | 11.33 | 10.66 | 11.04 | 10,168,771 | +0.21(+1.97%) |
Feb 05, 2010 | 11.18 | 11.23 | 10.39 | 10.83 | 16,816,408 | -0.46(-4.09%) |
Feb 04, 2010 | 11.14 | 11.40 | 11.06 | 11.29 | 16,023,522 | -0.03(-0.30%) |
Feb 03, 2010 | 11.34 | 11.37 | 10.95 | 11.33 | 13,702,345 | +0.03(+0.30%) |
Feb 02, 2010 | 10.93 | 11.41 | 10.45 | 11.29 | 33,711,576 | +1.18(+11.71%) |