Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2010 | 12.04 | 12.04 | 11.64 | 11.64 | 5,398,919 | -0.47(-3.92%) |
Apr 29, 2010 | 11.98 | 12.17 | 11.80 | 12.11 | 4,800,762 | +0.28(+2.39%) |
Apr 28, 2010 | 12.15 | 12.19 | 11.69 | 11.83 | 5,387,307 | -0.25(-2.07%) |
Apr 27, 2010 | 12.45 | 12.48 | 12.07 | 12.08 | 6,007 | -0.40(-3.20%) |
Apr 26, 2010 | 12.44 | 12.58 | 12.31 | 12.48 | 6,404,293 | +0.07(+0.60%) |
Apr 23, 2010 | 12.42 | 12.53 | 12.30 | 12.40 | 6,064,916 | +0.05(+0.40%) |
Apr 22, 2010 | 12.58 | 12.61 | 12.03 | 12.35 | 9,165,028 | -0.09(-0.74%) |
Apr 21, 2010 | 12.39 | 12.54 | 12.29 | 12.44 | 5,175,007 | +0.15(+1.22%) |
Apr 20, 2010 | 12.29 | 12.41 | 12.18 | 12.29 | 3,819,865 | +0.07(+0.61%) |
Apr 19, 2010 | 12.06 | 12.30 | 11.92 | 12.22 | 5,683,800 | -0.05(-0.41%) |
Apr 16, 2010 | 12.58 | 12.59 | 11.86 | 12.27 | 8,984,871 | -0.37(-2.96%) |
Apr 15, 2010 | 12.70 | 12.79 | 12.53 | 12.64 | 3,871,138 | -0.06(-0.46%) |
Apr 14, 2010 | 12.85 | 12.89 | 12.51 | 12.70 | 5,800,205 | +0.01(+0.07%) |
Apr 13, 2010 | 12.57 | 12.86 | 12.53 | 12.69 | 8,516,039 | +0.18(+1.46%) |
Apr 12, 2010 | 12.37 | 12.64 | 12.32 | 12.51 | 6,128,972 | +0.25(+2.04%) |
Apr 09, 2010 | 12.23 | 12.28 | 12.13 | 12.26 | 3,091,273 | +0.09(+0.75%) |
Apr 08, 2010 | 12.21 | 12.24 | 11.95 | 12.17 | 3,747,054 | -0.05(-0.41%) |
Apr 07, 2010 | 12.24 | 12.32 | 12.11 | 12.22 | 4,115,977 | +0.03(+0.27%) |
Apr 06, 2010 | 12.04 | 12.28 | 12.04 | 12.19 | 4,027,455 | +0.21(+1.74%) |
Apr 05, 2010 | 11.93 | 12.10 | 11.84 | 11.98 | 4,633,042 | +0.07(+0.63%) |
Apr 01, 2010 | 11.74 | 11.90 | 11.90 | 11.90 | 4,641,548 | +0.25(+2.14%) |
Mar 31, 2010 | 11.91 | 11.98 | 11.65 | 11.65 | 5,430,277 | -0.24(-2.03%) |
Mar 30, 2010 | 11.92 | 11.95 | 11.76 | 11.89 | 3,746,034 | +0.02(+0.14%) |
Mar 29, 2010 | 12.11 | 12.17 | 11.83 | 11.88 | 4,012,302 | -0.22(-1.79%) |
Mar 26, 2010 | 12.31 | 12.33 | 12.00 | 12.09 | 5,004,058 | -0.13(-1.09%) |
Mar 25, 2010 | 12.16 | 12.57 | 12.09 | 12.23 | 6,842,516 | +0.14(+1.17%) |
Mar 24, 2010 | 11.86 | 12.12 | 11.71 | 12.09 | 4,521,305 | +0.11(+0.90%) |
Mar 23, 2010 | 11.71 | 11.98 | 11.64 | 11.98 | 3,701,010 | +0.22(+1.91%) |
Mar 22, 2010 | 11.57 | 11.79 | 11.56 | 11.75 | 3,508,046 | +0.13(+1.15%) |
Mar 19, 2010 | 12.10 | 12.11 | 11.61 | 11.62 | 4,932,692 | -0.45(-3.72%) |
Mar 18, 2010 | 12.17 | 12.24 | 11.99 | 12.07 | 3,021,036 | -0.12(-1.02%) |
Mar 17, 2010 | 12.07 | 12.37 | 11.99 | 12.19 | 3,637,148 | +0.18(+1.52%) |
Mar 16, 2010 | 11.99 | 12.07 | 11.86 | 12.01 | 2,700,112 | +0.00(+0.00%) |
Mar 15, 2010 | 11.89 | 12.03 | 11.87 | 12.01 | 3,890,623 | -0.18(-1.50%) |
Mar 12, 2010 | 12.41 | 12.44 | 12.11 | 12.19 | 4,270,106 | -0.21(-1.68%) |
Mar 11, 2010 | 12.14 | 12.40 | 11.97 | 12.40 | 5,645,720 | +0.05(+0.40%) |
Mar 10, 2010 | 12.41 | 12.46 | 12.28 | 12.35 | 3,535,708 | -0.01(-0.07%) |
Mar 09, 2010 | 12.17 | 12.40 | 12.05 | 12.36 | 3,461,644 | +0.17(+1.37%) |
Mar 08, 2010 | 12.53 | 12.53 | 12.19 | 12.19 | 4,822,873 | -0.21(-1.68%) |
Mar 05, 2010 | 12.04 | 12.52 | 12.04 | 12.40 | 9,477,027 | +0.48(+4.05%) |
Mar 04, 2010 | 11.89 | 11.95 | 11.71 | 11.92 | 4,143,881 | +0.07(+0.63%) |
Mar 03, 2010 | 12.05 | 12.07 | 11.82 | 11.84 | 7,373,644 | +0.10(+0.85%) |
Mar 02, 2010 | 11.78 | 11.88 | 11.68 | 11.74 | 3,040,270 | +0.00(+0.00%) |
Mar 01, 2010 | 11.74 | 11.82 | 11.65 | 11.74 | 2,756,290 | +0.11(+0.93%) |
Feb 26, 2010 | 11.59 | 11.85 | 11.53 | 11.64 | 3,306,962 | +0.05(+0.43%) |
Feb 25, 2010 | 11.70 | 11.88 | 11.36 | 11.59 | 6,345,556 | -0.03(-0.22%) |
Feb 24, 2010 | 11.60 | 11.81 | 11.56 | 11.61 | 4,904,995 | +0.10(+0.87%) |
Feb 23, 2010 | 11.53 | 11.80 | 11.47 | 11.51 | 5,654,468 | -0.01(-0.07%) |
Feb 22, 2010 | 11.49 | 11.64 | 11.19 | 11.52 | 3,405,431 | +0.09(+0.80%) |
Feb 19, 2010 | 11.11 | 11.44 | 11.10 | 11.43 | 2,044,466 | +0.20(+1.78%) |
Feb 18, 2010 | 11.10 | 11.29 | 11.00 | 11.23 | 2,141,381 | +0.11(+0.97%) |
Feb 17, 2010 | 11.17 | 11.24 | 11.04 | 11.12 | 1,777,204 | +0.02(+0.15%) |
Feb 16, 2010 | 10.85 | 11.17 | 10.76 | 11.10 | 2,804,507 | +0.43(+4.06%) |
Feb 12, 2010 | 10.36 | 10.67 | 10.67 | 10.67 | 2,177,141 | +0.26(+2.48%) |
Feb 11, 2010 | 10.40 | 10.55 | 10.32 | 10.41 | 1,867,729 | +0.06(+0.56%) |
Feb 10, 2010 | 10.61 | 10.67 | 10.33 | 10.35 | 2,895,858 | -0.22(-2.05%) |
Feb 09, 2010 | 10.50 | 10.61 | 10.36 | 10.57 | 2,535,114 | +0.18(+1.76%) |
Feb 08, 2010 | 10.67 | 10.67 | 10.29 | 10.39 | 1,965,626 | -0.19(-1.81%) |
Feb 05, 2010 | 10.60 | 10.64 | 10.01 | 10.58 | 3,797,449 | -0.01(-0.08%) |
Feb 04, 2010 | 10.90 | 10.90 | 10.50 | 10.59 | 4,213,628 | -0.41(-3.71%) |
Feb 03, 2010 | 11.04 | 11.17 | 10.87 | 11.00 | 2,673,217 | -0.10(-0.90%) |
Feb 02, 2010 | 10.86 | 11.19 | 10.84 | 11.10 | 3,737,300 | +0.42(+3.90%) |