Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2010 | 13.84 | 13.86 | 13.23 | 13.49 | 1,287,639 | -0.36(-2.57%) |
Apr 29, 2010 | 13.37 | 13.91 | 12.98 | 13.85 | 1,523,919 | +0.59(+4.48%) |
Apr 28, 2010 | 13.72 | 13.93 | 13.16 | 13.26 | 1,173,796 | -0.39(-2.86%) |
Apr 27, 2010 | 14.34 | 14.42 | 13.65 | 13.65 | 1,083,087 | -0.88(-6.06%) |
Apr 26, 2010 | 14.10 | 14.94 | 13.96 | 14.53 | 2,148,210 | +0.36(+2.56%) |
Apr 23, 2010 | 14.18 | 14.28 | 13.82 | 14.16 | 853,126 | +0.03(+0.25%) |
Apr 22, 2010 | 13.66 | 14.28 | 13.58 | 14.13 | 997,272 | +0.29(+2.07%) |
Apr 21, 2010 | 13.58 | 13.95 | 13.56 | 13.84 | 857,716 | +0.31(+2.32%) |
Apr 20, 2010 | 13.82 | 13.86 | 13.28 | 13.53 | 1,013,961 | -0.22(-1.57%) |
Apr 19, 2010 | 13.51 | 14.02 | 13.47 | 13.74 | 1,073,014 | +0.22(+1.60%) |
Apr 16, 2010 | 13.92 | 14.05 | 13.30 | 13.53 | 1,674,145 | -0.47(-3.34%) |
Apr 15, 2010 | 13.55 | 14.56 | 13.47 | 14.00 | 4,516,401 | +0.44(+3.24%) |
Apr 14, 2010 | 13.40 | 13.56 | 13.33 | 13.56 | 845,662 | +0.29(+2.16%) |
Apr 13, 2010 | 13.49 | 13.56 | 13.19 | 13.27 | 969,716 | -0.22(-1.66%) |
Apr 12, 2010 | 13.26 | 13.51 | 13.17 | 13.49 | 1,517,861 | +0.28(+2.11%) |
Apr 09, 2010 | 12.80 | 13.23 | 12.72 | 13.21 | 1,458,500 | +0.43(+3.39%) |
Apr 08, 2010 | 12.40 | 12.82 | 12.32 | 12.78 | 1,270,377 | +0.39(+3.15%) |
Apr 07, 2010 | 12.38 | 12.56 | 12.22 | 12.39 | 1,295,085 | -0.06(-0.51%) |
Apr 06, 2010 | 12.43 | 12.67 | 12.36 | 12.45 | 988,565 | -0.02(-0.17%) |
Apr 05, 2010 | 12.29 | 12.49 | 12.26 | 12.47 | 925,432 | +0.25(+2.06%) |
Apr 01, 2010 | 12.45 | 12.22 | 12.22 | 12.22 | 2,216,399 | -0.22(-1.74%) |
Mar 31, 2010 | 12.15 | 12.53 | 12.06 | 12.44 | 1,446,491 | +0.20(+1.65%) |
Mar 30, 2010 | 12.24 | 12.51 | 12.10 | 12.24 | 916,158 | -0.05(-0.40%) |
Mar 29, 2010 | 11.95 | 12.29 | 11.95 | 12.29 | 1,085,707 | +0.35(+2.92%) |
Mar 26, 2010 | 12.03 | 12.20 | 11.92 | 11.94 | 849,292 | +0.04(+0.35%) |
Mar 25, 2010 | 11.97 | 12.36 | 11.89 | 11.90 | 1,361,389 | -0.11(-0.93%) |
Mar 24, 2010 | 12.47 | 12.57 | 12.00 | 12.01 | 1,450,729 | -0.47(-3.75%) |
Mar 23, 2010 | 12.20 | 12.61 | 12.13 | 12.47 | 1,763,924 | +0.36(+2.94%) |
Mar 22, 2010 | 11.70 | 12.26 | 11.59 | 12.12 | 1,150,688 | +0.42(+3.58%) |
Mar 19, 2010 | 12.13 | 12.13 | 11.69 | 11.70 | 1,424,439 | -0.36(-2.95%) |
Mar 18, 2010 | 11.87 | 12.20 | 11.87 | 12.06 | 1,395,066 | +0.14(+1.17%) |
Mar 17, 2010 | 11.74 | 12.29 | 11.58 | 11.92 | 2,904,217 | +0.22(+1.91%) |
Mar 16, 2010 | 11.84 | 11.92 | 11.53 | 11.69 | 1,422,959 | -0.14(-1.18%) |
Mar 15, 2010 | 11.62 | 11.94 | 11.46 | 11.83 | 2,594,601 | -0.13(-1.11%) |
Mar 12, 2010 | 12.84 | 12.84 | 11.90 | 11.96 | 3,002,701 | -0.57(-4.57%) |
Mar 11, 2010 | 11.06 | 12.62 | 11.06 | 12.54 | 6,646,434 | +1.48(+13.38%) |
Mar 10, 2010 | 11.24 | 11.31 | 10.99 | 11.06 | 1,398,060 | -0.15(-1.31%) |
Mar 09, 2010 | 11.13 | 11.41 | 11.04 | 11.20 | 1,611,627 | +0.11(+0.98%) |
Mar 08, 2010 | 11.28 | 11.30 | 11.03 | 11.10 | 1,795,813 | -0.17(-1.53%) |
Mar 05, 2010 | 10.91 | 11.28 | 10.91 | 11.27 | 3,563,355 | +0.38(+3.49%) |
Mar 04, 2010 | 10.76 | 10.97 | 10.54 | 10.89 | 3,185,076 | +0.18(+1.68%) |
Mar 03, 2010 | 11.03 | 11.19 | 10.58 | 10.71 | 5,123,264 | -0.26(-2.33%) |
Mar 02, 2010 | 11.04 | 11.80 | 10.92 | 10.96 | 15,944,975 | -2.09(-15.98%) |
Mar 01, 2010 | 13.46 | 13.46 | 12.99 | 13.05 | 4,344,395 | -0.31(-2.33%) |
Feb 26, 2010 | 13.91 | 13.93 | 13.22 | 13.36 | 1,946,138 | -0.56(-4.02%) |
Feb 25, 2010 | 13.53 | 13.95 | 13.37 | 13.92 | 948,200 | +0.21(+1.56%) |
Feb 24, 2010 | 13.50 | 13.80 | 13.43 | 13.71 | 577,207 | +0.20(+1.48%) |
Feb 23, 2010 | 13.46 | 13.62 | 13.30 | 13.51 | 1,462,515 | +0.06(+0.46%) |
Feb 22, 2010 | 14.15 | 14.18 | 13.36 | 13.44 | 2,059,944 | -0.74(-5.21%) |
Feb 19, 2010 | 14.29 | 14.37 | 14.15 | 14.18 | 715,680 | -0.11(-0.77%) |
Feb 18, 2010 | 14.40 | 14.40 | 14.23 | 14.29 | 614,785 | -0.08(-0.53%) |
Feb 17, 2010 | 14.75 | 14.77 | 14.20 | 14.37 | 621,892 | -0.19(-1.28%) |
Feb 16, 2010 | 14.64 | 14.73 | 14.31 | 14.55 | 726,201 | +0.06(+0.38%) |
Feb 12, 2010 | 14.40 | 14.50 | 14.50 | 14.50 | 1,362,700 | -0.13(-0.90%) |
Feb 11, 2010 | 14.11 | 14.65 | 14.11 | 14.63 | 1,051,065 | +0.57(+4.08%) |
Feb 10, 2010 | 14.33 | 14.38 | 13.91 | 14.06 | 540,768 | -0.29(-2.02%) |
Feb 09, 2010 | 14.27 | 14.42 | 14.06 | 14.35 | 759,413 | +0.18(+1.27%) |
Feb 08, 2010 | 13.90 | 14.57 | 13.81 | 14.17 | 1,615,862 | +0.30(+2.19%) |
Feb 05, 2010 | 13.87 | 13.97 | 13.53 | 13.86 | 1,159,462 | -0.06(-0.40%) |
Feb 04, 2010 | 14.62 | 14.62 | 13.89 | 13.92 | 1,205,076 | -0.75(-5.13%) |
Feb 03, 2010 | 14.77 | 14.96 | 14.53 | 14.67 | 787,943 | -0.10(-0.70%) |
Feb 02, 2010 | 14.64 | 15.11 | 14.53 | 14.78 | 1,649,872 | +0.24(+1.66%) |