Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2010 | 14.23 | 14.29 | 13.84 | 13.84 | 9,002,421 | -0.11(-0.80%) |
Apr 29, 2010 | 13.83 | 13.98 | 13.74 | 13.96 | 3,119,803 | +0.23(+1.70%) |
Apr 28, 2010 | 13.74 | 13.92 | 13.63 | 13.72 | 4,125,803 | +0.03(+0.20%) |
Apr 27, 2010 | 13.92 | 13.93 | 13.66 | 13.69 | 6,434,377 | -0.28(-2.03%) |
Apr 26, 2010 | 13.86 | 14.06 | 13.83 | 13.98 | 4,591,205 | +0.10(+0.69%) |
Apr 23, 2010 | 13.87 | 13.93 | 13.77 | 13.88 | 6,338,037 | -0.03(-0.21%) |
Apr 22, 2010 | 13.45 | 13.93 | 13.41 | 13.91 | 8,346,723 | +0.40(+2.99%) |
Apr 21, 2010 | 13.40 | 13.53 | 13.37 | 13.51 | 23,958 | +0.12(+0.91%) |
Apr 20, 2010 | 13.27 | 13.39 | 13.24 | 13.39 | 2,990,964 | +0.15(+1.14%) |
Apr 19, 2010 | 13.18 | 13.32 | 13.12 | 13.24 | 4,353,210 | +0.02(+0.12%) |
Apr 16, 2010 | 13.35 | 13.47 | 13.19 | 13.22 | 4,069,096 | -0.19(-1.41%) |
Apr 15, 2010 | 13.36 | 13.44 | 13.30 | 13.41 | 3,174,936 | +0.00(+0.00%) |
Apr 14, 2010 | 13.53 | 13.54 | 13.28 | 13.41 | 8,131,476 | -0.09(-0.65%) |
Apr 13, 2010 | 13.42 | 13.53 | 13.30 | 13.50 | 3,362,498 | +0.05(+0.40%) |
Apr 12, 2010 | 13.47 | 13.50 | 13.39 | 13.44 | 4,282,733 | +0.04(+0.30%) |
Apr 09, 2010 | 13.39 | 13.41 | 13.14 | 13.40 | 6,930,324 | +0.25(+1.92%) |
Apr 08, 2010 | 13.15 | 13.17 | 13.04 | 13.15 | 3,717,039 | -0.01(-0.06%) |
Apr 07, 2010 | 13.19 | 13.28 | 13.13 | 13.16 | 4,650,933 | -0.06(-0.46%) |
Apr 06, 2010 | 13.10 | 13.27 | 13.08 | 13.22 | 3,747,290 | +0.01(+0.05%) |
Apr 05, 2010 | 13.01 | 13.22 | 12.99 | 13.21 | 4,156,029 | +0.23(+1.79%) |
Apr 01, 2010 | 12.91 | 12.98 | 12.98 | 12.98 | 12,102,916 | +0.14(+1.08%) |
Mar 31, 2010 | 12.77 | 12.91 | 12.75 | 12.84 | 3,866,628 | +0.03(+0.26%) |
Mar 30, 2010 | 12.90 | 12.94 | 12.79 | 12.81 | 3,785,532 | -0.08(-0.58%) |
Mar 29, 2010 | 12.95 | 12.95 | 12.77 | 12.88 | 4,237,724 | -0.02(-0.12%) |
Mar 26, 2010 | 12.78 | 12.96 | 12.75 | 12.90 | 7,774,250 | +0.17(+1.32%) |
Mar 25, 2010 | 12.91 | 12.96 | 12.73 | 12.73 | 6,573,248 | -0.07(-0.56%) |
Mar 24, 2010 | 12.91 | 12.96 | 12.79 | 12.80 | 4,831,809 | -0.17(-1.33%) |
Mar 23, 2010 | 12.86 | 12.97 | 12.82 | 12.97 | 4,795,752 | +0.13(+0.98%) |
Mar 22, 2010 | 12.70 | 12.95 | 12.66 | 12.85 | 5,328,897 | +0.08(+0.61%) |
Mar 19, 2010 | 12.83 | 12.85 | 12.74 | 12.77 | 6,677,834 | -0.02(-0.19%) |
Mar 18, 2010 | 12.87 | 12.97 | 12.70 | 12.79 | 5,743,017 | -0.08(-0.66%) |
Mar 17, 2010 | 12.81 | 12.91 | 12.80 | 12.88 | 5,335,583 | +0.08(+0.64%) |
Mar 16, 2010 | 12.79 | 12.82 | 12.72 | 12.80 | 3,323,095 | +0.03(+0.21%) |
Mar 15, 2010 | 12.69 | 12.77 | 12.65 | 12.77 | 5,460,682 | +0.01(+0.10%) |
Mar 12, 2010 | 12.81 | 12.82 | 12.66 | 12.76 | 2,998,380 | -0.03(-0.21%) |
Mar 11, 2010 | 12.75 | 12.79 | 12.64 | 12.78 | 3,730,979 | -0.02(-0.19%) |
Mar 10, 2010 | 12.75 | 12.81 | 12.71 | 12.81 | 4,005,685 | +0.03(+0.25%) |
Mar 09, 2010 | 12.78 | 12.82 | 12.74 | 12.78 | 4,472,754 | -0.04(-0.31%) |
Mar 08, 2010 | 12.63 | 12.82 | 12.63 | 12.82 | 4,808,112 | +0.20(+1.55%) |
Mar 05, 2010 | 12.46 | 12.65 | 12.41 | 12.62 | 4,192,136 | +0.23(+1.82%) |
Mar 04, 2010 | 12.38 | 12.46 | 12.31 | 12.39 | 3,719,054 | +0.02(+0.15%) |
Mar 03, 2010 | 12.41 | 12.42 | 12.32 | 12.38 | 5,177,584 | -0.04(-0.29%) |
Mar 02, 2010 | 12.40 | 12.44 | 12.36 | 12.41 | 4,778,616 | +0.02(+0.15%) |
Mar 01, 2010 | 12.31 | 12.40 | 12.25 | 12.39 | 4,360,077 | +0.09(+0.75%) |
Feb 26, 2010 | 12.24 | 12.35 | 12.19 | 12.30 | 4,724,124 | +0.02(+0.15%) |
Feb 25, 2010 | 12.04 | 12.28 | 12.04 | 12.28 | 3,810,649 | +0.09(+0.77%) |
Feb 24, 2010 | 12.08 | 12.20 | 12.01 | 12.19 | 2,975,093 | +0.14(+1.19%) |
Feb 23, 2010 | 12.14 | 12.17 | 11.98 | 12.04 | 4,669,318 | -0.15(-1.23%) |
Feb 22, 2010 | 12.21 | 12.25 | 12.17 | 12.19 | 2,830,988 | +0.01(+0.09%) |
Feb 19, 2010 | 12.15 | 12.20 | 12.07 | 12.18 | 4,578,358 | +0.04(+0.30%) |
Feb 18, 2010 | 12.15 | 12.20 | 12.05 | 12.15 | 4,801,093 | -0.02(-0.18%) |
Feb 17, 2010 | 12.04 | 12.18 | 12.03 | 12.17 | 6,848,237 | +0.17(+1.42%) |
Feb 16, 2010 | 11.82 | 12.01 | 11.79 | 12.00 | 5,101,439 | +0.24(+2.08%) |
Feb 12, 2010 | 11.68 | 11.75 | 11.75 | 11.75 | 28,668,842 | -0.07(-0.55%) |
Feb 11, 2010 | 11.79 | 11.88 | 11.67 | 11.82 | 12,012,240 | +0.30(+2.64%) |
Feb 10, 2010 | 11.50 | 11.63 | 11.46 | 11.52 | 5,884,712 | -0.01(-0.10%) |
Feb 09, 2010 | 11.41 | 11.56 | 11.41 | 11.53 | 3,681,164 | +0.17(+1.54%) |
Feb 08, 2010 | 11.35 | 11.54 | 11.32 | 11.35 | 3,393,916 | -0.02(-0.15%) |
Feb 05, 2010 | 11.33 | 11.40 | 11.17 | 11.37 | 8,148,885 | -0.00(-0.04%) |
Feb 04, 2010 | 11.47 | 11.50 | 11.31 | 11.37 | 7,303,465 | -0.19(-1.62%) |
Feb 03, 2010 | 11.67 | 11.69 | 11.49 | 11.56 | 4,436,272 | -0.23(-1.95%) |
Feb 02, 2010 | 11.62 | 11.80 | 11.58 | 11.79 | 3,918,588 | +0.20(+1.69%) |