Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2010 | 15.26 | 15.33 | 14.15 | 14.22 | 25,659,578 | +0.50(+3.63%) |
Apr 29, 2010 | 13.46 | 13.72 | 13.29 | 13.72 | 8,429,836 | +0.44(+3.31%) |
Apr 28, 2010 | 13.18 | 13.38 | 12.99 | 13.28 | 5,823,315 | +0.25(+1.95%) |
Apr 27, 2010 | 13.23 | 13.40 | 13.02 | 13.03 | 5,206,812 | -0.28(-2.10%) |
Apr 26, 2010 | 13.14 | 13.52 | 13.14 | 13.31 | 5,438,629 | +0.17(+1.29%) |
Apr 23, 2010 | 13.18 | 13.31 | 13.03 | 13.14 | 5,954,250 | -0.08(-0.64%) |
Apr 22, 2010 | 13.20 | 13.27 | 12.93 | 13.22 | 10,412,466 | -0.24(-1.76%) |
Apr 21, 2010 | 13.78 | 13.86 | 13.30 | 13.46 | 4,476,557 | -0.06(-0.44%) |
Apr 20, 2010 | 13.44 | 13.60 | 13.27 | 13.52 | 3,527,750 | +0.16(+1.20%) |
Apr 19, 2010 | 13.59 | 13.60 | 13.05 | 13.36 | 5,024,035 | -0.30(-2.17%) |
Apr 16, 2010 | 13.82 | 13.82 | 13.35 | 13.65 | 4,247,589 | -0.22(-1.58%) |
Apr 15, 2010 | 13.74 | 13.98 | 13.68 | 13.87 | 3,982,716 | +0.12(+0.86%) |
Apr 14, 2010 | 13.51 | 13.89 | 13.45 | 13.75 | 5,553,261 | +0.31(+2.33%) |
Apr 13, 2010 | 13.26 | 13.47 | 13.24 | 13.44 | 5,423,527 | +0.09(+0.70%) |
Apr 12, 2010 | 13.40 | 13.45 | 13.23 | 13.35 | 3,856,254 | +0.04(+0.32%) |
Apr 09, 2010 | 13.23 | 13.32 | 13.13 | 13.31 | 2,858,983 | +0.14(+1.03%) |
Apr 08, 2010 | 13.21 | 13.22 | 13.01 | 13.17 | 3,733,669 | -0.13(-0.95%) |
Apr 07, 2010 | 13.39 | 13.45 | 13.18 | 13.30 | 6,258,528 | -0.14(-1.01%) |
Apr 06, 2010 | 13.42 | 13.51 | 13.31 | 13.43 | 2,460,861 | -0.07(-0.50%) |
Apr 05, 2010 | 13.21 | 13.52 | 13.20 | 13.50 | 3,189,738 | +0.41(+3.16%) |
Apr 01, 2010 | 13.26 | 13.09 | 13.09 | 13.09 | 5,169,155 | -0.09(-0.71%) |
Mar 31, 2010 | 13.43 | 13.54 | 13.17 | 13.18 | 5,548,378 | -0.36(-2.68%) |
Mar 30, 2010 | 13.39 | 13.58 | 13.29 | 13.54 | 3,950,412 | +0.21(+1.58%) |
Mar 29, 2010 | 13.53 | 13.66 | 13.23 | 13.33 | 4,563,841 | -0.15(-1.13%) |
Mar 26, 2010 | 13.86 | 13.98 | 13.37 | 13.48 | 6,574,986 | -0.30(-2.21%) |
Mar 25, 2010 | 13.77 | 14.02 | 13.70 | 13.79 | 6,575,304 | +0.23(+1.68%) |
Mar 24, 2010 | 13.79 | 13.85 | 13.53 | 13.56 | 6,491,139 | -0.30(-2.19%) |
Mar 23, 2010 | 13.36 | 13.98 | 13.34 | 13.86 | 7,970,568 | +0.61(+4.62%) |
Mar 22, 2010 | 12.82 | 13.30 | 12.80 | 13.25 | 5,680,706 | +0.31(+2.38%) |
Mar 19, 2010 | 13.37 | 13.37 | 12.88 | 12.94 | 5,841,270 | -0.42(-3.16%) |
Mar 18, 2010 | 13.67 | 13.67 | 13.31 | 13.37 | 3,155,027 | -0.23(-1.68%) |
Mar 17, 2010 | 13.33 | 13.75 | 13.31 | 13.59 | 5,672,820 | +0.35(+2.68%) |
Mar 16, 2010 | 12.95 | 13.32 | 12.94 | 13.24 | 4,566,184 | +0.26(+2.02%) |
Mar 15, 2010 | 12.93 | 13.02 | 12.80 | 12.98 | 5,044,686 | +0.00(+0.00%) |
Mar 12, 2010 | 13.22 | 13.22 | 12.91 | 12.98 | 3,924,253 | -0.23(-1.73%) |
Mar 11, 2010 | 13.24 | 13.26 | 12.91 | 13.21 | 5,749,421 | -0.10(-0.76%) |
Mar 10, 2010 | 13.36 | 13.47 | 13.21 | 13.31 | 5,120,986 | -0.04(-0.28%) |
Mar 09, 2010 | 13.44 | 13.57 | 13.29 | 13.34 | 5,082,028 | -0.11(-0.79%) |
Mar 08, 2010 | 13.40 | 13.51 | 13.26 | 13.45 | 4,064,618 | +0.13(+0.95%) |
Mar 05, 2010 | 13.17 | 13.37 | 13.05 | 13.32 | 3,607,573 | +0.21(+1.61%) |
Mar 04, 2010 | 13.22 | 13.31 | 12.97 | 13.11 | 3,280,603 | -0.02(-0.13%) |
Mar 03, 2010 | 13.38 | 13.64 | 13.11 | 13.13 | 5,705,099 | -0.19(-1.40%) |
Mar 02, 2010 | 13.39 | 13.55 | 13.26 | 13.31 | 7,492,718 | +0.08(+0.57%) |
Mar 01, 2010 | 12.88 | 13.31 | 12.67 | 13.24 | 10,957,661 | +0.34(+2.62%) |
Feb 26, 2010 | 12.77 | 12.93 | 12.56 | 12.90 | 6,973,800 | +0.25(+2.00%) |
Feb 25, 2010 | 12.43 | 12.69 | 12.21 | 12.65 | 8,434,879 | -0.19(-1.51%) |
Feb 24, 2010 | 12.61 | 12.85 | 12.54 | 12.84 | 8,368,396 | +0.38(+3.05%) |
Feb 23, 2010 | 12.86 | 12.89 | 12.33 | 12.46 | 6,937,512 | -0.46(-3.53%) |
Feb 22, 2010 | 12.67 | 13.01 | 12.62 | 12.92 | 10,327,348 | +0.60(+4.87%) |
Feb 19, 2010 | 12.34 | 12.44 | 12.14 | 12.32 | 3,848,305 | -0.04(-0.34%) |
Feb 18, 2010 | 11.99 | 12.37 | 11.95 | 12.36 | 3,949,507 | +0.26(+2.16%) |
Feb 17, 2010 | 11.99 | 12.10 | 11.91 | 12.10 | 4,341,335 | +0.17(+1.42%) |
Feb 16, 2010 | 11.91 | 11.94 | 11.60 | 11.93 | 4,128,475 | +0.21(+1.80%) |
Feb 12, 2010 | 11.52 | 11.72 | 11.72 | 11.72 | 5,795,059 | -0.02(-0.14%) |
Feb 11, 2010 | 11.60 | 11.81 | 11.41 | 11.74 | 4,677,440 | +0.12(+1.02%) |
Feb 10, 2010 | 11.62 | 11.85 | 11.57 | 11.62 | 6,080,416 | -0.01(-0.07%) |
Feb 09, 2010 | 11.57 | 11.74 | 11.43 | 11.63 | 6,011,426 | +0.21(+1.85%) |
Feb 08, 2010 | 11.50 | 11.64 | 11.26 | 11.41 | 4,321,201 | +0.03(+0.22%) |
Feb 05, 2010 | 11.30 | 11.52 | 11.07 | 11.39 | 7,601,437 | +0.08(+0.67%) |
Feb 04, 2010 | 11.52 | 11.54 | 11.18 | 11.31 | 8,577,346 | -0.32(-2.76%) |
Feb 03, 2010 | 11.56 | 11.82 | 11.47 | 11.63 | 4,936,661 | +0.08(+0.66%) |
Feb 02, 2010 | 11.41 | 11.71 | 11.33 | 11.56 | 8,724,814 | +0.37(+3.32%) |