Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2010 | 14.32 | 14.39 | 13.93 | 13.94 | 8,942,758 | -0.11(-0.80%) |
Apr 29, 2010 | 13.92 | 14.07 | 13.84 | 14.05 | 3,099,127 | +0.24(+1.70%) |
Apr 28, 2010 | 13.84 | 14.01 | 13.72 | 13.81 | 4,098,460 | +0.03(+0.20%) |
Apr 27, 2010 | 14.01 | 14.03 | 13.75 | 13.79 | 6,391,734 | -0.29(-2.03%) |
Apr 26, 2010 | 13.95 | 14.15 | 13.92 | 14.07 | 4,560,777 | +0.10(+0.69%) |
Apr 23, 2010 | 13.96 | 14.03 | 13.86 | 13.97 | 6,296,033 | -0.03(-0.21%) |
Apr 22, 2010 | 13.54 | 14.02 | 13.50 | 14.00 | 8,291,406 | +0.41(+2.99%) |
Apr 21, 2010 | 13.49 | 13.62 | 13.46 | 13.60 | 23,799 | +0.12(+0.91%) |
Apr 20, 2010 | 13.36 | 13.48 | 13.33 | 13.47 | 2,971,142 | +0.15(+1.14%) |
Apr 19, 2010 | 13.27 | 13.41 | 13.21 | 13.32 | 4,324,360 | +0.02(+0.12%) |
Apr 16, 2010 | 13.43 | 13.56 | 13.27 | 13.31 | 4,042,129 | -0.19(-1.41%) |
Apr 15, 2010 | 13.45 | 13.53 | 13.39 | 13.50 | 3,153,895 | +0.00(+0.00%) |
Apr 14, 2010 | 13.62 | 13.63 | 13.37 | 13.50 | 8,077,586 | -0.09(-0.65%) |
Apr 13, 2010 | 13.51 | 13.62 | 13.39 | 13.59 | 3,340,213 | +0.05(+0.40%) |
Apr 12, 2010 | 13.56 | 13.59 | 13.47 | 13.53 | 4,254,349 | +0.04(+0.30%) |
Apr 09, 2010 | 13.48 | 13.50 | 13.23 | 13.49 | 6,884,394 | +0.25(+1.93%) |
Apr 08, 2010 | 13.23 | 13.26 | 13.13 | 13.24 | 3,692,405 | -0.01(-0.06%) |
Apr 07, 2010 | 13.28 | 13.36 | 13.21 | 13.24 | 4,620,109 | -0.06(-0.46%) |
Apr 06, 2010 | 13.19 | 13.36 | 13.17 | 13.31 | 3,722,456 | +0.01(+0.05%) |
Apr 05, 2010 | 13.09 | 13.31 | 13.08 | 13.30 | 4,128,485 | +0.23(+1.79%) |
Apr 01, 2010 | 13.00 | 13.07 | 13.07 | 13.07 | 12,022,705 | +0.14(+1.09%) |
Mar 31, 2010 | 12.85 | 12.99 | 12.84 | 12.93 | 3,841,002 | +0.03(+0.26%) |
Mar 30, 2010 | 12.99 | 13.03 | 12.88 | 12.89 | 3,760,444 | -0.08(-0.58%) |
Mar 29, 2010 | 13.04 | 13.04 | 12.86 | 12.97 | 4,209,639 | -0.02(-0.12%) |
Mar 26, 2010 | 12.87 | 13.05 | 12.84 | 12.98 | 7,722,728 | +0.17(+1.32%) |
Mar 25, 2010 | 12.99 | 13.05 | 12.81 | 12.81 | 6,529,684 | -0.07(-0.56%) |
Mar 24, 2010 | 12.99 | 13.04 | 12.87 | 12.89 | 4,799,786 | -0.17(-1.33%) |
Mar 23, 2010 | 12.94 | 13.06 | 12.90 | 13.06 | 4,763,969 | +0.13(+0.99%) |
Mar 22, 2010 | 12.78 | 13.03 | 12.74 | 12.93 | 5,293,580 | +0.08(+0.61%) |
Mar 19, 2010 | 12.92 | 12.94 | 12.82 | 12.85 | 6,633,578 | -0.02(-0.19%) |
Mar 18, 2010 | 12.96 | 13.05 | 12.79 | 12.88 | 5,704,956 | -0.09(-0.66%) |
Mar 17, 2010 | 12.89 | 13.00 | 12.89 | 12.96 | 5,300,222 | +0.08(+0.64%) |
Mar 16, 2010 | 12.88 | 12.90 | 12.81 | 12.88 | 3,301,072 | +0.03(+0.21%) |
Mar 15, 2010 | 12.77 | 12.86 | 12.73 | 12.85 | 5,424,492 | +0.01(+0.10%) |
Mar 12, 2010 | 12.90 | 12.90 | 12.75 | 12.84 | 2,978,509 | -0.03(-0.21%) |
Mar 11, 2010 | 12.84 | 12.87 | 12.72 | 12.87 | 3,706,252 | -0.02(-0.19%) |
Mar 10, 2010 | 12.84 | 12.90 | 12.79 | 12.89 | 3,979,138 | +0.03(+0.25%) |
Mar 09, 2010 | 12.87 | 12.90 | 12.82 | 12.86 | 4,443,111 | -0.04(-0.31%) |
Mar 08, 2010 | 12.72 | 12.90 | 12.71 | 12.90 | 4,776,247 | +0.20(+1.55%) |
Mar 05, 2010 | 12.54 | 12.73 | 12.49 | 12.70 | 4,164,353 | +0.23(+1.82%) |
Mar 04, 2010 | 12.46 | 12.54 | 12.39 | 12.48 | 3,694,406 | +0.02(+0.15%) |
Mar 03, 2010 | 12.49 | 12.50 | 12.40 | 12.46 | 5,143,270 | -0.04(-0.29%) |
Mar 02, 2010 | 12.48 | 12.52 | 12.45 | 12.49 | 4,746,946 | +0.02(+0.15%) |
Mar 01, 2010 | 12.39 | 12.48 | 12.33 | 12.48 | 4,331,181 | +0.09(+0.75%) |
Feb 26, 2010 | 12.32 | 12.43 | 12.27 | 12.38 | 4,692,815 | +0.02(+0.16%) |
Feb 25, 2010 | 12.12 | 12.37 | 12.12 | 12.36 | 3,785,394 | +0.09(+0.77%) |
Feb 24, 2010 | 12.16 | 12.28 | 12.09 | 12.27 | 2,955,376 | +0.14(+1.19%) |
Feb 23, 2010 | 12.22 | 12.25 | 12.06 | 12.12 | 4,638,372 | -0.15(-1.23%) |
Feb 22, 2010 | 12.29 | 12.33 | 12.25 | 12.28 | 2,812,226 | +0.01(+0.09%) |
Feb 19, 2010 | 12.24 | 12.28 | 12.15 | 12.26 | 4,548,015 | +0.04(+0.30%) |
Feb 18, 2010 | 12.23 | 12.28 | 12.13 | 12.23 | 4,769,274 | -0.02(-0.18%) |
Feb 17, 2010 | 12.12 | 12.26 | 12.12 | 12.25 | 6,802,851 | +0.17(+1.42%) |
Feb 16, 2010 | 11.90 | 12.09 | 11.87 | 12.08 | 5,067,630 | +0.25(+2.08%) |
Feb 12, 2010 | 11.76 | 11.83 | 11.83 | 11.83 | 28,478,840 | -0.07(-0.55%) |
Feb 11, 2010 | 11.87 | 11.96 | 11.74 | 11.90 | 11,932,629 | +0.31(+2.64%) |
Feb 10, 2010 | 11.58 | 11.71 | 11.54 | 11.59 | 5,845,711 | -0.01(-0.10%) |
Feb 09, 2010 | 11.48 | 11.64 | 11.48 | 11.60 | 3,656,767 | +0.18(+1.54%) |
Feb 08, 2010 | 11.42 | 11.62 | 11.40 | 11.43 | 3,371,423 | -0.02(-0.15%) |
Feb 05, 2010 | 11.40 | 11.48 | 11.24 | 11.44 | 8,094,878 | -0.00(-0.04%) |
Feb 04, 2010 | 11.55 | 11.58 | 11.38 | 11.45 | 7,255,061 | -0.19(-1.62%) |
Feb 03, 2010 | 11.74 | 11.77 | 11.57 | 11.64 | 4,406,871 | -0.23(-1.95%) |
Feb 02, 2010 | 11.70 | 11.88 | 11.66 | 11.87 | 3,892,618 | +0.20(+1.69%) |