Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2010 | 12.13 | 12.13 | 11.71 | 11.71 | 5,362,594 | -0.48(-3.92%) |
Apr 29, 2010 | 12.06 | 12.25 | 11.88 | 12.19 | 4,768,462 | +0.28(+2.39%) |
Apr 28, 2010 | 12.23 | 12.28 | 11.77 | 11.91 | 5,351,060 | -0.25(-2.07%) |
Apr 27, 2010 | 12.54 | 12.56 | 12.15 | 12.16 | 5,966 | -0.40(-3.20%) |
Apr 26, 2010 | 12.53 | 12.67 | 12.39 | 12.56 | 6,361,204 | +0.08(+0.60%) |
Apr 23, 2010 | 12.50 | 12.62 | 12.39 | 12.49 | 6,024,110 | +0.05(+0.40%) |
Apr 22, 2010 | 12.67 | 12.70 | 12.11 | 12.44 | 9,103,363 | -0.09(-0.74%) |
Apr 21, 2010 | 12.47 | 12.63 | 12.37 | 12.53 | 5,140,188 | +0.15(+1.22%) |
Apr 20, 2010 | 12.38 | 12.49 | 12.26 | 12.38 | 3,794,164 | +0.08(+0.61%) |
Apr 19, 2010 | 12.14 | 12.39 | 12.00 | 12.30 | 5,645,558 | -0.05(-0.41%) |
Apr 16, 2010 | 12.66 | 12.68 | 11.94 | 12.35 | 8,924,418 | -0.38(-2.96%) |
Apr 15, 2010 | 12.79 | 12.88 | 12.62 | 12.73 | 3,845,092 | -0.06(-0.46%) |
Apr 14, 2010 | 12.94 | 12.98 | 12.59 | 12.79 | 5,761,180 | +0.01(+0.07%) |
Apr 13, 2010 | 12.65 | 12.95 | 12.62 | 12.78 | 8,458,741 | +0.18(+1.46%) |
Apr 12, 2010 | 12.45 | 12.73 | 12.40 | 12.59 | 6,087,735 | +0.25(+2.04%) |
Apr 09, 2010 | 12.31 | 12.36 | 12.21 | 12.34 | 3,070,474 | +0.09(+0.75%) |
Apr 08, 2010 | 12.29 | 12.32 | 12.03 | 12.25 | 3,721,843 | -0.05(-0.41%) |
Apr 07, 2010 | 12.32 | 12.40 | 12.19 | 12.30 | 4,088,284 | +0.03(+0.27%) |
Apr 06, 2010 | 12.12 | 12.36 | 12.12 | 12.27 | 4,000,357 | +0.21(+1.74%) |
Apr 05, 2010 | 12.01 | 12.18 | 11.92 | 12.06 | 4,601,869 | +0.08(+0.63%) |
Apr 01, 2010 | 11.82 | 11.98 | 11.98 | 11.98 | 4,610,318 | +0.25(+2.14%) |
Mar 31, 2010 | 11.99 | 12.06 | 11.73 | 11.73 | 5,393,741 | -0.24(-2.03%) |
Mar 30, 2010 | 12.00 | 12.03 | 11.84 | 11.97 | 3,720,830 | +0.02(+0.14%) |
Mar 29, 2010 | 12.19 | 12.25 | 11.91 | 11.96 | 3,985,306 | -0.22(-1.79%) |
Mar 26, 2010 | 12.39 | 12.41 | 12.08 | 12.18 | 4,970,389 | -0.13(-1.09%) |
Mar 25, 2010 | 12.24 | 12.65 | 12.17 | 12.31 | 6,796,478 | +0.14(+1.17%) |
Mar 24, 2010 | 11.94 | 12.20 | 11.79 | 12.17 | 4,490,884 | +0.11(+0.90%) |
Mar 23, 2010 | 11.79 | 12.06 | 11.71 | 12.06 | 3,676,108 | +0.23(+1.91%) |
Mar 22, 2010 | 11.65 | 11.87 | 11.64 | 11.83 | 3,484,442 | +0.13(+1.15%) |
Mar 19, 2010 | 12.18 | 12.19 | 11.69 | 11.70 | 4,899,504 | -0.45(-3.72%) |
Mar 18, 2010 | 12.25 | 12.33 | 12.07 | 12.15 | 3,000,709 | -0.13(-1.02%) |
Mar 17, 2010 | 12.15 | 12.45 | 12.07 | 12.28 | 3,612,676 | +0.18(+1.52%) |
Mar 16, 2010 | 12.07 | 12.15 | 11.94 | 12.09 | 2,681,945 | +0.00(+0.00%) |
Mar 15, 2010 | 11.97 | 12.11 | 11.95 | 12.09 | 3,864,446 | -0.18(-1.50%) |
Mar 12, 2010 | 12.49 | 12.52 | 12.19 | 12.28 | 4,241,376 | -0.21(-1.68%) |
Mar 11, 2010 | 12.23 | 12.49 | 12.05 | 12.49 | 5,607,735 | +0.05(+0.40%) |
Mar 10, 2010 | 12.49 | 12.54 | 12.36 | 12.44 | 3,511,918 | -0.01(-0.07%) |
Mar 09, 2010 | 12.25 | 12.49 | 12.13 | 12.44 | 3,438,354 | +0.17(+1.37%) |
Mar 08, 2010 | 12.61 | 12.61 | 12.27 | 12.28 | 4,790,423 | -0.21(-1.68%) |
Mar 05, 2010 | 12.12 | 12.60 | 12.12 | 12.49 | 9,413,263 | +0.49(+4.05%) |
Mar 04, 2010 | 11.97 | 12.03 | 11.79 | 12.00 | 4,116,000 | +0.08(+0.63%) |
Mar 03, 2010 | 12.13 | 12.15 | 11.90 | 11.92 | 7,324,033 | +0.10(+0.85%) |
Mar 02, 2010 | 11.86 | 11.96 | 11.76 | 11.82 | 3,019,814 | +0.00(+0.00%) |
Mar 01, 2010 | 11.82 | 11.90 | 11.73 | 11.82 | 2,737,745 | +0.11(+0.93%) |
Feb 26, 2010 | 11.66 | 11.93 | 11.61 | 11.71 | 3,284,712 | +0.05(+0.43%) |
Feb 25, 2010 | 11.78 | 11.96 | 11.44 | 11.66 | 6,302,861 | -0.03(-0.22%) |
Feb 24, 2010 | 11.68 | 11.89 | 11.64 | 11.69 | 4,871,993 | +0.10(+0.87%) |
Feb 23, 2010 | 11.61 | 11.88 | 11.55 | 11.59 | 5,616,423 | -0.01(-0.07%) |
Feb 22, 2010 | 11.56 | 11.71 | 11.27 | 11.60 | 3,382,519 | +0.09(+0.80%) |
Feb 19, 2010 | 11.19 | 11.52 | 11.18 | 11.51 | 2,030,710 | +0.20(+1.78%) |
Feb 18, 2010 | 11.17 | 11.37 | 11.07 | 11.30 | 2,126,973 | +0.11(+0.97%) |
Feb 17, 2010 | 11.25 | 11.31 | 11.12 | 11.20 | 1,765,247 | +0.02(+0.15%) |
Feb 16, 2010 | 10.92 | 11.25 | 10.83 | 11.18 | 2,785,638 | +0.44(+4.06%) |
Feb 12, 2010 | 10.43 | 10.74 | 10.74 | 10.74 | 2,162,492 | +0.26(+2.48%) |
Feb 11, 2010 | 10.47 | 10.62 | 10.39 | 10.48 | 1,855,162 | +0.06(+0.56%) |
Feb 10, 2010 | 10.68 | 10.74 | 10.40 | 10.42 | 2,876,374 | -0.22(-2.05%) |
Feb 09, 2010 | 10.57 | 10.68 | 10.43 | 10.64 | 2,518,057 | +0.18(+1.76%) |
Feb 08, 2010 | 10.74 | 10.74 | 10.36 | 10.46 | 1,952,401 | -0.19(-1.81%) |
Feb 05, 2010 | 10.68 | 10.71 | 10.08 | 10.65 | 3,771,899 | -0.01(-0.08%) |
Feb 04, 2010 | 10.98 | 10.98 | 10.57 | 10.66 | 4,185,277 | -0.41(-3.71%) |
Feb 03, 2010 | 11.12 | 11.24 | 10.94 | 11.07 | 2,655,231 | -0.10(-0.90%) |
Feb 02, 2010 | 10.94 | 11.26 | 10.91 | 11.17 | 3,712,154 | +0.42(+3.90%) |