Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2010 | 11.23 | 11.23 | 11.00 | 11.08 | 14,704,605 | -0.18(-1.60%) |
Apr 29, 2010 | 11.20 | 11.30 | 11.10 | 11.26 | 20,128,312 | +0.33(+3.02%) |
Apr 28, 2010 | 11.43 | 11.47 | 10.77 | 10.93 | 43,543,912 | -0.51(-4.46%) |
Apr 27, 2010 | 11.58 | 11.61 | 11.33 | 11.44 | 17,469,212 | -0.14(-1.21%) |
Apr 26, 2010 | 11.59 | 11.62 | 11.39 | 11.58 | 15,499,422 | -0.02(-0.17%) |
Apr 23, 2010 | 11.63 | 11.64 | 11.48 | 11.60 | 15,415,396 | +0.01(+0.09%) |
Apr 22, 2010 | 11.74 | 11.76 | 11.52 | 11.59 | 18,942,990 | -0.16(-1.36%) |
Apr 21, 2010 | 11.85 | 11.90 | 11.71 | 11.75 | 9,761,976 | -0.12(-1.01%) |
Apr 20, 2010 | 11.71 | 11.95 | 11.64 | 11.87 | 14,101,892 | +0.18(+1.54%) |
Apr 19, 2010 | 11.67 | 11.77 | 11.53 | 11.69 | 13,600,036 | -0.10(-0.85%) |
Apr 16, 2010 | 11.77 | 11.92 | 11.60 | 11.79 | 24,392,748 | +0.12(+1.03%) |
Apr 15, 2010 | 11.81 | 11.95 | 11.54 | 11.67 | 37,007,816 | -0.23(-1.93%) |
Apr 14, 2010 | 12.28 | 12.34 | 11.89 | 11.90 | 28,888,508 | -0.37(-3.02%) |
Apr 13, 2010 | 12.50 | 12.58 | 12.18 | 12.27 | 19,150,892 | -0.23(-1.84%) |
Apr 12, 2010 | 12.50 | 12.56 | 12.40 | 12.50 | 11,925,375 | +0.02(+0.16%) |
Apr 09, 2010 | 12.16 | 12.50 | 12.16 | 12.48 | 12,125,863 | +0.36(+2.97%) |
Apr 08, 2010 | 12.06 | 12.22 | 11.96 | 12.12 | 10,864,793 | +0.01(+0.08%) |
Apr 07, 2010 | 12.01 | 12.14 | 11.94 | 12.11 | 12,221,536 | +0.04(+0.33%) |
Apr 06, 2010 | 12.00 | 12.18 | 11.98 | 12.07 | 11,981,459 | +0.04(+0.33%) |
Apr 05, 2010 | 12.00 | 12.09 | 11.95 | 12.03 | 9,001,653 | +0.11(+0.92%) |
Apr 01, 2010 | 12.08 | 11.92 | 11.92 | 11.92 | 12,729,800 | -0.13(-1.08%) |
Mar 31, 2010 | 12.00 | 12.11 | 11.90 | 12.05 | 7,404,715 | +0.02(+0.17%) |
Mar 30, 2010 | 11.93 | 12.08 | 11.85 | 12.03 | 8,867,664 | +0.13(+1.09%) |
Mar 29, 2010 | 12.00 | 12.07 | 11.88 | 11.90 | 6,947,980 | -0.07(-0.58%) |
Mar 26, 2010 | 11.84 | 12.05 | 11.80 | 11.97 | 7,051,482 | +0.16(+1.35%) |
Mar 25, 2010 | 11.96 | 12.10 | 11.81 | 11.81 | 15,387,674 | -0.12(-1.01%) |
Mar 24, 2010 | 12.05 | 12.05 | 11.85 | 11.93 | 10,483,043 | -0.04(-0.33%) |
Mar 23, 2010 | 11.93 | 12.07 | 11.88 | 11.97 | 10,699,623 | +0.01(+0.08%) |
Mar 22, 2010 | 11.85 | 12.03 | 11.77 | 11.96 | 10,229,139 | +0.14(+1.18%) |
Mar 19, 2010 | 12.00 | 12.08 | 11.68 | 11.82 | 15,780,712 | -0.14(-1.17%) |
Mar 18, 2010 | 11.76 | 12.18 | 11.72 | 11.96 | 26,671,208 | +0.17(+1.44%) |
Mar 17, 2010 | 11.58 | 11.85 | 11.57 | 11.79 | 15,791,593 | +0.15(+1.29%) |
Mar 16, 2010 | 11.52 | 11.66 | 11.46 | 11.64 | 16,617,107 | +0.10(+0.87%) |
Mar 15, 2010 | 11.46 | 11.57 | 11.35 | 11.54 | 10,986,906 | +0.07(+0.61%) |
Mar 12, 2010 | 11.51 | 11.58 | 11.35 | 11.47 | 18,231,494 | -0.04(-0.35%) |
Mar 11, 2010 | 11.21 | 11.55 | 11.15 | 11.51 | 18,543,874 | +0.33(+2.95%) |
Mar 10, 2010 | 11.13 | 11.27 | 11.10 | 11.18 | 11,958,708 | +0.07(+0.63%) |
Mar 09, 2010 | 11.09 | 11.21 | 11.05 | 11.11 | 9,534,752 | +0.00(+0.00%) |
Mar 08, 2010 | 11.03 | 11.12 | 10.95 | 11.11 | 9,033,292 | +0.08(+0.73%) |
Mar 05, 2010 | 11.09 | 11.09 | 10.94 | 11.03 | 13,499,596 | +0.00(+0.00%) |
Mar 04, 2010 | 11.01 | 11.03 | 10.83 | 11.03 | 14,591,292 | +0.06(+0.55%) |
Mar 03, 2010 | 10.80 | 11.09 | 10.78 | 10.97 | 19,886,364 | +0.16(+1.48%) |
Mar 02, 2010 | 10.74 | 10.95 | 10.74 | 10.81 | 19,310,724 | -0.13(-1.19%) |
Mar 01, 2010 | 10.74 | 10.95 | 10.70 | 10.94 | 15,566,043 | +0.31(+2.92%) |
Feb 26, 2010 | 10.65 | 10.81 | 10.61 | 10.63 | 12,834,181 | -0.09(-0.84%) |
Feb 25, 2010 | 10.59 | 10.75 | 10.47 | 10.72 | 15,238,244 | +0.01(+0.09%) |
Feb 24, 2010 | 10.57 | 10.80 | 10.57 | 10.71 | 11,102,588 | +0.16(+1.52%) |
Feb 23, 2010 | 10.63 | 10.77 | 10.50 | 10.55 | 13,030,922 | -0.08(-0.75%) |
Feb 22, 2010 | 10.80 | 10.83 | 10.62 | 10.63 | 15,143,505 | -0.16(-1.48%) |
Feb 19, 2010 | 10.80 | 11.03 | 10.77 | 10.79 | 20,025,056 | -0.06(-0.55%) |
Feb 18, 2010 | 11.07 | 11.08 | 10.76 | 10.85 | 21,827,064 | -0.30(-2.69%) |
Feb 17, 2010 | 11.03 | 11.21 | 10.99 | 11.15 | 19,776,400 | +0.14(+1.27%) |
Feb 16, 2010 | 11.12 | 11.15 | 10.97 | 11.01 | 14,720,052 | -0.10(-0.90%) |
Feb 12, 2010 | 10.97 | 11.11 | 11.11 | 11.11 | 19,642,600 | +0.04(+0.36%) |
Feb 11, 2010 | 10.70 | 11.19 | 10.65 | 11.07 | 56,354,768 | +0.97(+9.61%) |
Feb 10, 2010 | 10.15 | 10.30 | 10.09 | 10.10 | 41,989,904 | +0.05(+0.49%) |
Feb 09, 2010 | 10.10 | 10.21 | 10.02 | 10.05 | 20,452,192 | -0.11(-1.08%) |
Feb 08, 2010 | 10.15 | 10.32 | 10.07 | 10.16 | 10,408,725 | -0.05(-0.49%) |
Feb 05, 2010 | 10.22 | 10.33 | 10.01 | 10.21 | 15,281,194 | +0.05(+0.49%) |
Feb 04, 2010 | 10.42 | 10.43 | 10.12 | 10.16 | 12,453,621 | -0.30(-2.87%) |
Feb 03, 2010 | 10.31 | 10.56 | 10.26 | 10.46 | 21,304,292 | +0.21(+2.05%) |
Feb 02, 2010 | 10.08 | 10.26 | 10.05 | 10.25 | 15,094,832 | +0.17(+1.69%) |