Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2010 | 11.56 | 11.71 | 11.53 | 11.55 | 2,158,370 | +0.02(+0.18%) |
Apr 29, 2010 | 11.55 | 11.72 | 11.49 | 11.53 | 1,708,376 | +0.04(+0.37%) |
Apr 28, 2010 | 11.36 | 11.52 | 11.33 | 11.49 | 1,685,158 | +0.11(+0.92%) |
Apr 27, 2010 | 11.36 | 11.47 | 11.35 | 11.38 | 2,977,554 | -0.06(-0.51%) |
Apr 26, 2010 | 11.43 | 11.46 | 11.36 | 11.44 | 1,465,976 | -0.00(-0.04%) |
Apr 23, 2010 | 11.45 | 11.46 | 11.35 | 11.45 | 1,716,946 | +0.03(+0.22%) |
Apr 22, 2010 | 11.31 | 11.42 | 11.31 | 11.42 | 655,858 | +0.05(+0.41%) |
Apr 21, 2010 | 11.35 | 11.38 | 11.28 | 11.38 | 1,133,044 | -0.03(-0.22%) |
Apr 20, 2010 | 11.35 | 11.41 | 11.27 | 11.40 | 24,336 | +0.11(+0.93%) |
Apr 19, 2010 | 11.27 | 11.33 | 11.22 | 11.30 | 1,436,656 | -0.01(-0.07%) |
Apr 16, 2010 | 11.33 | 11.43 | 11.26 | 11.30 | 2,068,047 | -0.08(-0.70%) |
Apr 15, 2010 | 11.09 | 11.47 | 11.06 | 11.38 | 2,949,634 | +0.29(+2.61%) |
Apr 14, 2010 | 11.10 | 11.12 | 11.03 | 11.09 | 1,849,167 | +0.00(+0.04%) |
Apr 13, 2010 | 11.19 | 11.21 | 11.02 | 11.09 | 1,086,652 | -0.08(-0.75%) |
Apr 12, 2010 | 11.30 | 11.30 | 11.15 | 11.17 | 1,162,673 | -0.11(-0.93%) |
Apr 09, 2010 | 11.13 | 11.28 | 11.05 | 11.28 | 1,656,407 | +0.18(+1.67%) |
Apr 08, 2010 | 11.25 | 11.26 | 11.06 | 11.09 | 1,128,437 | -0.20(-1.79%) |
Apr 07, 2010 | 11.22 | 11.30 | 11.18 | 11.30 | 910,535 | +0.03(+0.26%) |
Apr 06, 2010 | 11.20 | 11.30 | 11.18 | 11.27 | 653,902 | +0.01(+0.11%) |
Apr 05, 2010 | 11.22 | 11.26 | 11.18 | 11.25 | 857,609 | +0.03(+0.23%) |
Apr 01, 2010 | 11.24 | 11.23 | 11.23 | 11.23 | 1,196,498 | +0.08(+0.68%) |
Mar 31, 2010 | 11.17 | 11.24 | 11.11 | 11.15 | 1,496,636 | -0.05(-0.45%) |
Mar 30, 2010 | 11.15 | 11.24 | 11.14 | 11.20 | 1,198,477 | +0.07(+0.64%) |
Mar 29, 2010 | 11.03 | 11.15 | 10.97 | 11.13 | 1,234,327 | +0.17(+1.57%) |
Mar 26, 2010 | 10.86 | 10.96 | 10.83 | 10.96 | 1,225,687 | +0.10(+0.93%) |
Mar 25, 2010 | 11.09 | 11.10 | 10.86 | 10.86 | 751,768 | -0.18(-1.64%) |
Mar 24, 2010 | 11.05 | 11.07 | 10.96 | 11.04 | 1,127,658 | -0.05(-0.49%) |
Mar 23, 2010 | 11.06 | 11.13 | 11.01 | 11.09 | 904,162 | +0.03(+0.27%) |
Mar 22, 2010 | 11.14 | 11.15 | 11.02 | 11.06 | 1,375,760 | -0.08(-0.72%) |
Mar 19, 2010 | 11.06 | 11.33 | 10.51 | 11.14 | 3,102,397 | +0.13(+1.14%) |
Mar 18, 2010 | 10.83 | 11.03 | 10.80 | 11.02 | 1,979,645 | +0.16(+1.51%) |
Mar 17, 2010 | 10.78 | 10.88 | 10.78 | 10.85 | 1,053,334 | +0.08(+0.74%) |
Mar 16, 2010 | 10.61 | 10.78 | 10.56 | 10.77 | 1,113,421 | +0.20(+1.87%) |
Mar 15, 2010 | 10.49 | 10.58 | 10.47 | 10.58 | 1,032,976 | -0.13(-1.18%) |
Mar 12, 2010 | 10.69 | 10.75 | 10.60 | 10.70 | 1,003,133 | +0.02(+0.16%) |
Mar 11, 2010 | 10.55 | 10.69 | 10.53 | 10.69 | 1,149,663 | +0.16(+1.48%) |
Mar 10, 2010 | 10.50 | 10.53 | 10.46 | 10.53 | 1,059,338 | +0.04(+0.36%) |
Mar 09, 2010 | 10.44 | 10.52 | 10.44 | 10.49 | 897,027 | +0.00(+0.04%) |
Mar 08, 2010 | 10.46 | 10.49 | 10.44 | 10.49 | 603,942 | +0.05(+0.48%) |
Mar 05, 2010 | 10.41 | 10.46 | 10.37 | 10.44 | 1,119,520 | +0.06(+0.60%) |
Mar 04, 2010 | 10.36 | 10.39 | 10.32 | 10.38 | 1,097,392 | -0.00(-0.04%) |
Mar 03, 2010 | 10.49 | 10.51 | 10.35 | 10.38 | 1,704,122 | -0.06(-0.60%) |
Mar 02, 2010 | 10.50 | 10.54 | 10.40 | 10.44 | 2,748,934 | -0.06(-0.56%) |
Mar 01, 2010 | 10.48 | 10.59 | 10.42 | 10.50 | 1,262,317 | +0.06(+0.56%) |
Feb 26, 2010 | 10.53 | 10.55 | 10.36 | 10.44 | 1,890,668 | -0.05(-0.48%) |
Feb 25, 2010 | 10.38 | 10.50 | 10.32 | 10.49 | 1,502,538 | +0.03(+0.24%) |
Feb 24, 2010 | 10.45 | 10.47 | 10.34 | 10.47 | 1,769,514 | +0.02(+0.16%) |
Feb 23, 2010 | 10.53 | 10.58 | 10.42 | 10.45 | 2,369,153 | -0.12(-1.18%) |
Feb 22, 2010 | 10.67 | 10.67 | 10.56 | 10.58 | 683,395 | -0.04(-0.35%) |
Feb 19, 2010 | 10.54 | 10.70 | 10.50 | 10.61 | 982,667 | +0.09(+0.87%) |
Feb 18, 2010 | 10.59 | 10.62 | 10.51 | 10.52 | 1,466,474 | -0.05(-0.43%) |
Feb 17, 2010 | 10.53 | 10.57 | 10.44 | 10.57 | 1,208,849 | +0.10(+0.92%) |
Feb 16, 2010 | 10.34 | 10.48 | 10.34 | 10.47 | 1,572,953 | +0.21(+2.03%) |
Feb 12, 2010 | 10.13 | 10.26 | 10.26 | 10.26 | 3,452,634 | +0.08(+0.74%) |
Feb 11, 2010 | 10.11 | 10.21 | 10.03 | 10.19 | 1,111,861 | +0.09(+0.91%) |
Feb 10, 2010 | 10.11 | 10.16 | 10.01 | 10.10 | 1,536,451 | -0.01(-0.12%) |
Feb 09, 2010 | 10.18 | 10.21 | 10.06 | 10.11 | 1,472,519 | +0.01(+0.08%) |
Feb 08, 2010 | 10.26 | 10.33 | 10.10 | 10.10 | 1,543,083 | -0.20(-1.90%) |
Feb 05, 2010 | 10.19 | 10.31 | 10.12 | 10.30 | 3,579,034 | +0.10(+0.98%) |
Feb 04, 2010 | 10.20 | 10.27 | 10.18 | 10.20 | 2,900,088 | -0.03(-0.28%) |
Feb 03, 2010 | 10.32 | 10.32 | 10.20 | 10.23 | 1,550,869 | -0.11(-1.09%) |
Feb 02, 2010 | 10.26 | 10.34 | 10.16 | 10.34 | 1,828,884 | +0.12(+1.20%) |