Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2010 | 12.62 | 13.24 | 12.45 | 12.55 | 16,961,634 | -0.13(-1.03%) |
Apr 29, 2010 | 12.56 | 12.92 | 12.18 | 12.68 | 11,627,486 | +0.32(+2.59%) |
Apr 28, 2010 | 12.30 | 12.47 | 12.07 | 12.36 | 9,002,529 | +0.20(+1.69%) |
Apr 27, 2010 | 12.49 | 12.77 | 12.13 | 12.16 | 10,423,688 | -0.41(-3.26%) |
Apr 26, 2010 | 12.77 | 12.93 | 12.56 | 12.57 | 3,902,134 | -0.25(-1.98%) |
Apr 23, 2010 | 12.74 | 12.89 | 12.63 | 12.82 | 6,460,840 | +0.07(+0.51%) |
Apr 22, 2010 | 12.36 | 12.91 | 12.36 | 12.76 | 9,825,313 | +0.28(+2.23%) |
Apr 21, 2010 | 12.27 | 12.64 | 12.15 | 12.48 | 8,500,910 | +0.32(+2.66%) |
Apr 20, 2010 | 11.97 | 12.39 | 11.93 | 12.15 | 7,987,566 | +0.28(+2.38%) |
Apr 19, 2010 | 11.74 | 11.97 | 11.72 | 11.87 | 4,357,900 | +0.03(+0.28%) |
Apr 16, 2010 | 11.94 | 12.04 | 11.72 | 11.84 | 5,965,022 | -0.18(-1.50%) |
Apr 15, 2010 | 11.96 | 12.18 | 11.94 | 12.02 | 4,453,296 | -0.06(-0.48%) |
Apr 14, 2010 | 11.92 | 12.10 | 11.85 | 12.08 | 4,669,265 | +0.23(+1.94%) |
Apr 13, 2010 | 11.72 | 11.88 | 11.53 | 11.85 | 8,334,261 | +0.12(+1.05%) |
Apr 12, 2010 | 11.76 | 11.90 | 11.68 | 11.72 | 5,132,514 | -0.01(-0.07%) |
Apr 09, 2010 | 11.54 | 11.75 | 11.49 | 11.73 | 4,552,744 | +0.16(+1.42%) |
Apr 08, 2010 | 11.51 | 11.71 | 11.40 | 11.57 | 5,175,318 | -0.16(-1.40%) |
Apr 07, 2010 | 11.99 | 11.99 | 11.58 | 11.73 | 4,829,956 | -0.21(-1.72%) |
Apr 06, 2010 | 11.96 | 12.08 | 11.83 | 11.94 | 5,089,946 | -0.05(-0.41%) |
Apr 05, 2010 | 11.65 | 12.02 | 11.51 | 11.99 | 5,718,737 | +0.42(+3.62%) |
Apr 01, 2010 | 11.48 | 11.57 | 11.57 | 11.57 | 6,271,004 | +0.11(+1.00%) |
Mar 31, 2010 | 11.51 | 11.69 | 11.43 | 11.45 | 5,461,767 | -0.01(-0.07%) |
Mar 30, 2010 | 11.42 | 11.53 | 11.12 | 11.46 | 10,029,736 | +0.07(+0.65%) |
Mar 29, 2010 | 11.36 | 11.78 | 11.32 | 11.39 | 9,242,605 | +0.30(+2.74%) |
Mar 26, 2010 | 10.92 | 11.15 | 10.85 | 11.08 | 6,519,568 | +0.22(+2.04%) |
Mar 25, 2010 | 11.49 | 11.49 | 10.81 | 10.86 | 7,144,230 | -0.47(-4.12%) |
Mar 24, 2010 | 11.16 | 11.48 | 11.08 | 11.33 | 5,911,936 | +0.08(+0.73%) |
Mar 23, 2010 | 11.45 | 11.52 | 11.22 | 11.25 | 9,011,368 | -0.21(-1.86%) |
Mar 22, 2010 | 11.29 | 11.58 | 11.13 | 11.46 | 4,205,918 | +0.02(+0.14%) |
Mar 19, 2010 | 11.48 | 11.51 | 11.18 | 11.45 | 11,031,097 | +0.04(+0.36%) |
Mar 18, 2010 | 11.82 | 11.89 | 11.17 | 11.40 | 13,153,194 | -0.52(-4.40%) |
Mar 17, 2010 | 12.28 | 12.31 | 11.89 | 11.93 | 7,927,957 | -0.25(-2.09%) |
Mar 16, 2010 | 12.09 | 12.31 | 11.86 | 12.18 | 8,181,378 | +0.10(+0.81%) |
Mar 15, 2010 | 12.27 | 12.35 | 11.90 | 12.08 | 7,904,514 | -0.47(-3.72%) |
Mar 12, 2010 | 12.95 | 12.95 | 12.46 | 12.55 | 5,045,711 | -0.29(-2.23%) |
Mar 11, 2010 | 12.89 | 12.93 | 12.72 | 12.84 | 4,745,756 | -0.11(-0.82%) |
Mar 10, 2010 | 12.48 | 12.95 | 12.41 | 12.95 | 10,467,409 | +0.44(+3.53%) |
Mar 09, 2010 | 12.45 | 12.59 | 12.36 | 12.50 | 3,286,365 | +0.02(+0.13%) |
Mar 08, 2010 | 12.45 | 12.59 | 12.35 | 12.49 | 5,832,668 | +0.04(+0.33%) |
Mar 05, 2010 | 12.59 | 12.71 | 12.33 | 12.45 | 5,372,178 | -0.05(-0.39%) |
Mar 04, 2010 | 12.77 | 12.82 | 12.34 | 12.50 | 3,827,583 | -0.22(-1.74%) |
Mar 03, 2010 | 12.56 | 12.84 | 12.55 | 12.72 | 3,293,231 | +0.17(+1.37%) |
Mar 02, 2010 | 12.68 | 12.72 | 12.44 | 12.55 | 4,664,572 | -0.02(-0.13%) |
Mar 01, 2010 | 12.67 | 12.84 | 12.42 | 12.56 | 6,146,144 | -0.06(-0.45%) |
Feb 26, 2010 | 12.54 | 12.68 | 12.34 | 12.62 | 5,504,758 | +0.07(+0.52%) |
Feb 25, 2010 | 12.07 | 12.58 | 11.91 | 12.55 | 6,771,491 | +0.21(+1.72%) |
Feb 24, 2010 | 12.30 | 12.55 | 12.22 | 12.34 | 5,441,147 | -0.01(-0.07%) |
Feb 23, 2010 | 12.60 | 12.77 | 12.31 | 12.35 | 5,461,495 | -0.40(-3.14%) |
Feb 22, 2010 | 12.98 | 13.14 | 12.43 | 12.75 | 9,672,856 | -0.23(-1.76%) |
Feb 19, 2010 | 13.12 | 13.20 | 12.80 | 12.98 | 10,691,174 | -0.20(-1.55%) |
Feb 18, 2010 | 13.48 | 13.53 | 13.13 | 13.18 | 7,872,977 | -0.29(-2.12%) |
Feb 17, 2010 | 13.53 | 13.57 | 13.25 | 13.47 | 6,983,955 | +0.01(+0.06%) |
Feb 16, 2010 | 13.62 | 13.70 | 13.22 | 13.46 | 8,666,159 | +0.05(+0.37%) |
Feb 12, 2010 | 13.28 | 13.41 | 13.41 | 13.41 | 6,196,888 | -0.23(-1.68%) |
Feb 11, 2010 | 13.35 | 13.72 | 13.22 | 13.64 | 11,516,204 | +0.14(+1.03%) |
Feb 10, 2010 | 13.18 | 13.62 | 12.99 | 13.50 | 10,782,426 | +0.39(+2.99%) |
Feb 09, 2010 | 12.61 | 13.19 | 12.58 | 13.11 | 10,198,912 | +0.81(+6.58%) |
Feb 08, 2010 | 12.61 | 12.80 | 12.28 | 12.30 | 6,472,894 | -0.25(-1.95%) |
Feb 05, 2010 | 12.69 | 12.77 | 11.96 | 12.55 | 9,505,555 | -0.13(-1.03%) |
Feb 04, 2010 | 13.22 | 13.25 | 12.57 | 12.68 | 6,383,349 | -0.65(-4.91%) |
Feb 03, 2010 | 13.68 | 13.73 | 13.26 | 13.33 | 5,377,269 | -0.11(-0.79%) |
Feb 02, 2010 | 13.35 | 13.55 | 13.26 | 13.44 | 7,951,457 | +0.28(+2.11%) |