Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2010 | 12.84 | 12.95 | 12.69 | 12.69 | 6,628,158 | -0.19(-1.47%) |
Apr 29, 2010 | 12.81 | 12.93 | 12.67 | 12.88 | 7,674,835 | +0.16(+1.24%) |
Apr 28, 2010 | 12.68 | 12.91 | 12.64 | 12.73 | 6,084,564 | +0.13(+1.00%) |
Apr 27, 2010 | 12.93 | 12.96 | 12.59 | 12.60 | 7,258,637 | -0.42(-3.25%) |
Apr 26, 2010 | 13.15 | 13.23 | 13.00 | 13.02 | 4,311,173 | -0.16(-1.20%) |
Apr 23, 2010 | 13.08 | 13.19 | 13.00 | 13.18 | 5,760,818 | +0.09(+0.72%) |
Apr 22, 2010 | 12.76 | 13.09 | 12.68 | 13.09 | 10,217,910 | +0.23(+1.82%) |
Apr 21, 2010 | 12.85 | 13.14 | 12.76 | 12.85 | 46,107 | -0.28(-2.12%) |
Apr 20, 2010 | 13.18 | 13.20 | 12.96 | 13.13 | 4,928,721 | +0.03(+0.24%) |
Apr 19, 2010 | 12.68 | 13.10 | 12.68 | 13.10 | 6,162,857 | +0.23(+1.82%) |
Apr 16, 2010 | 13.04 | 13.18 | 12.85 | 12.87 | 11,982,726 | -0.23(-1.78%) |
Apr 15, 2010 | 13.04 | 13.21 | 12.99 | 13.10 | 10,315,293 | +0.07(+0.53%) |
Apr 14, 2010 | 12.58 | 13.09 | 12.58 | 13.03 | 18,040,920 | +0.73(+5.91%) |
Apr 13, 2010 | 12.23 | 12.31 | 12.19 | 12.30 | 6,020,905 | +0.07(+0.57%) |
Apr 12, 2010 | 12.28 | 12.30 | 12.16 | 12.23 | 4,951,060 | -0.03(-0.21%) |
Apr 09, 2010 | 12.23 | 12.29 | 12.21 | 12.26 | 5,327,822 | +0.03(+0.21%) |
Apr 08, 2010 | 12.28 | 12.29 | 12.17 | 12.23 | 4,904,079 | -0.06(-0.46%) |
Apr 07, 2010 | 12.16 | 12.34 | 12.12 | 12.29 | 8,752,566 | +0.08(+0.62%) |
Apr 06, 2010 | 12.20 | 12.21 | 12.13 | 12.21 | 4,616,878 | +0.09(+0.73%) |
Apr 05, 2010 | 12.21 | 12.21 | 12.10 | 12.13 | 5,581,118 | -0.02(-0.16%) |
Apr 01, 2010 | 12.13 | 12.14 | 12.14 | 12.14 | 4,652,100 | +0.08(+0.68%) |
Mar 31, 2010 | 12.02 | 12.14 | 11.98 | 12.06 | 6,792,045 | -0.01(-0.05%) |
Mar 30, 2010 | 12.14 | 12.19 | 12.02 | 12.07 | 6,938,260 | -0.10(-0.83%) |
Mar 29, 2010 | 12.39 | 12.44 | 12.11 | 12.17 | 7,200,150 | -0.01(-0.05%) |
Mar 26, 2010 | 12.08 | 12.26 | 11.94 | 12.18 | 12,311,107 | +0.43(+3.66%) |
Mar 25, 2010 | 11.97 | 12.12 | 11.73 | 11.75 | 18,421,782 | +0.06(+0.54%) |
Mar 24, 2010 | 11.65 | 11.72 | 11.61 | 11.68 | 6,219,940 | -0.01(-0.11%) |
Mar 23, 2010 | 11.53 | 11.70 | 11.53 | 11.70 | 6,216,730 | +0.16(+1.42%) |
Mar 22, 2010 | 11.40 | 11.55 | 11.40 | 11.53 | 5,372,935 | +0.09(+0.83%) |
Mar 19, 2010 | 11.46 | 11.53 | 11.09 | 11.44 | 10,576,451 | +0.15(+1.29%) |
Mar 18, 2010 | 11.34 | 11.36 | 11.18 | 11.29 | 6,197,875 | -0.01(-0.11%) |
Mar 17, 2010 | 11.03 | 11.41 | 10.96 | 11.30 | 12,183,014 | +0.33(+2.99%) |
Mar 16, 2010 | 11.01 | 11.05 | 10.89 | 10.98 | 6,464,995 | +0.01(+0.06%) |
Mar 15, 2010 | 10.89 | 11.00 | 10.89 | 10.97 | 6,255,057 | +0.17(+1.58%) |
Mar 12, 2010 | 10.91 | 10.93 | 10.80 | 10.80 | 4,114,313 | -0.02(-0.18%) |
Mar 11, 2010 | 10.78 | 10.82 | 10.71 | 10.82 | 3,717,116 | +0.04(+0.35%) |
Mar 10, 2010 | 10.86 | 10.89 | 10.72 | 10.78 | 4,799,419 | -0.05(-0.47%) |
Mar 09, 2010 | 10.89 | 10.89 | 10.77 | 10.83 | 8,517,716 | -0.02(-0.18%) |
Mar 08, 2010 | 10.94 | 10.98 | 10.84 | 10.85 | 6,511,076 | -0.09(-0.87%) |
Mar 05, 2010 | 10.84 | 10.96 | 10.75 | 10.94 | 7,384,112 | +0.13(+1.23%) |
Mar 04, 2010 | 10.76 | 10.84 | 10.65 | 10.81 | 6,537,957 | +0.05(+0.47%) |
Mar 03, 2010 | 10.87 | 10.91 | 10.76 | 10.76 | 8,784,944 | -0.13(-1.16%) |
Mar 02, 2010 | 10.99 | 10.99 | 10.86 | 10.89 | 7,799,962 | -0.03(-0.29%) |
Mar 01, 2010 | 10.93 | 10.98 | 10.86 | 10.92 | 3,875,750 | +0.08(+0.76%) |
Feb 26, 2010 | 10.92 | 10.95 | 10.81 | 10.84 | 4,393,269 | -0.06(-0.52%) |
Feb 25, 2010 | 10.79 | 10.94 | 10.58 | 10.89 | 6,250,505 | +0.01(+0.06%) |
Feb 24, 2010 | 10.82 | 10.93 | 10.82 | 10.89 | 4,391,650 | +0.09(+0.88%) |
Feb 23, 2010 | 10.83 | 10.93 | 10.79 | 10.79 | 5,144,935 | -0.07(-0.64%) |
Feb 22, 2010 | 10.84 | 10.90 | 10.79 | 10.86 | 3,689,971 | +0.03(+0.23%) |
Feb 19, 2010 | 10.78 | 10.88 | 10.72 | 10.84 | 4,102,932 | +0.00(+0.00%) |
Feb 18, 2010 | 10.68 | 10.84 | 10.60 | 10.84 | 5,244,250 | +0.15(+1.36%) |
Feb 17, 2010 | 10.81 | 10.84 | 10.66 | 10.69 | 5,960,675 | -0.09(-0.88%) |
Feb 16, 2010 | 10.56 | 10.81 | 10.58 | 10.79 | 4,877,751 | +0.23(+2.15%) |
Feb 12, 2010 | 10.46 | 10.56 | 10.56 | 10.56 | 6,798,687 | +0.05(+0.48%) |
Feb 11, 2010 | 10.45 | 10.55 | 10.33 | 10.51 | 6,017,478 | +0.08(+0.79%) |
Feb 10, 2010 | 10.31 | 10.45 | 10.29 | 10.43 | 5,913,130 | +0.08(+0.79%) |
Feb 09, 2010 | 10.37 | 10.43 | 10.25 | 10.34 | 5,053,537 | +0.03(+0.25%) |
Feb 08, 2010 | 10.43 | 10.45 | 10.24 | 10.32 | 6,792,419 | -0.12(-1.15%) |
Feb 05, 2010 | 10.27 | 10.44 | 10.22 | 10.44 | 9,550,278 | +0.17(+1.66%) |
Feb 04, 2010 | 10.53 | 10.58 | 10.26 | 10.27 | 7,670,923 | -0.33(-3.10%) |
Feb 03, 2010 | 10.64 | 10.77 | 10.55 | 10.60 | 5,026,257 | -0.10(-0.95%) |
Feb 02, 2010 | 10.60 | 10.71 | 10.54 | 10.70 | 5,768,637 | +0.17(+1.57%) |