Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2010 | 12.91 | 12.93 | 12.45 | 12.58 | 1,216,018 | -0.30(-2.34%) |
Apr 29, 2010 | 12.62 | 12.91 | 12.59 | 12.89 | 1,133,778 | +0.35(+2.80%) |
Apr 28, 2010 | 12.54 | 12.69 | 12.26 | 12.53 | 2,430,560 | -0.29(-2.23%) |
Apr 27, 2010 | 13.16 | 13.16 | 12.76 | 12.82 | 1,183,724 | -0.38(-2.85%) |
Apr 26, 2010 | 12.65 | 13.33 | 12.65 | 13.20 | 2,670,330 | +0.79(+6.39%) |
Apr 23, 2010 | 12.38 | 12.49 | 12.26 | 12.40 | 763,272 | +0.01(+0.07%) |
Apr 22, 2010 | 12.32 | 12.47 | 12.25 | 12.40 | 1,738,560 | -0.28(-2.19%) |
Apr 21, 2010 | 12.59 | 12.71 | 12.33 | 12.67 | 1,118,966 | +0.12(+0.98%) |
Apr 20, 2010 | 12.22 | 12.58 | 12.09 | 12.55 | 7,543 | +0.42(+3.43%) |
Apr 19, 2010 | 12.08 | 12.25 | 11.85 | 12.13 | 1,131,565 | +0.03(+0.27%) |
Apr 16, 2010 | 12.28 | 12.41 | 11.92 | 12.10 | 1,312,756 | -0.21(-1.72%) |
Apr 15, 2010 | 12.66 | 12.77 | 12.31 | 12.31 | 1,263,495 | -0.22(-1.76%) |
Apr 14, 2010 | 12.64 | 12.71 | 12.44 | 12.53 | 1,970,518 | +0.16(+1.25%) |
Apr 13, 2010 | 11.90 | 12.45 | 11.64 | 12.38 | 2,598,640 | +0.60(+5.13%) |
Apr 12, 2010 | 11.78 | 11.91 | 11.68 | 11.77 | 1,157,907 | -0.03(-0.28%) |
Apr 09, 2010 | 12.09 | 12.11 | 11.69 | 11.81 | 1,600,899 | -0.20(-1.70%) |
Apr 08, 2010 | 11.43 | 12.13 | 11.26 | 12.01 | 3,492,787 | +0.57(+5.00%) |
Apr 07, 2010 | 11.42 | 11.47 | 11.33 | 11.44 | 1,374,165 | +0.06(+0.50%) |
Apr 06, 2010 | 11.33 | 11.47 | 11.21 | 11.38 | 935,467 | +0.08(+0.72%) |
Apr 05, 2010 | 11.33 | 11.43 | 11.18 | 11.30 | 990,535 | +0.05(+0.44%) |
Apr 01, 2010 | 11.22 | 11.25 | 11.25 | 11.25 | 752,797 | +0.11(+1.03%) |
Mar 31, 2010 | 11.29 | 11.39 | 11.12 | 11.14 | 983,424 | -0.18(-1.59%) |
Mar 30, 2010 | 11.34 | 11.43 | 11.21 | 11.32 | 1,328,547 | +0.07(+0.58%) |
Mar 29, 2010 | 11.30 | 11.42 | 11.15 | 11.25 | 714,932 | -0.01(-0.07%) |
Mar 26, 2010 | 11.45 | 11.47 | 11.19 | 11.26 | 566,565 | -0.15(-1.29%) |
Mar 25, 2010 | 11.35 | 11.51 | 11.30 | 11.41 | 1,588,119 | +0.11(+1.01%) |
Mar 24, 2010 | 11.27 | 11.31 | 11.16 | 11.29 | 812,073 | -0.06(-0.50%) |
Mar 23, 2010 | 11.40 | 11.40 | 11.16 | 11.35 | 813,372 | -0.02(-0.14%) |
Mar 22, 2010 | 10.93 | 11.42 | 10.90 | 11.37 | 1,384,724 | +0.47(+4.27%) |
Mar 19, 2010 | 11.06 | 11.19 | 10.85 | 10.90 | 1,505,613 | -0.17(-1.55%) |
Mar 18, 2010 | 11.46 | 11.46 | 10.86 | 11.07 | 2,369,592 | -0.51(-4.44%) |
Mar 17, 2010 | 11.51 | 11.64 | 11.46 | 11.59 | 1,120,555 | +0.09(+0.78%) |
Mar 16, 2010 | 11.26 | 11.50 | 11.15 | 11.50 | 1,245,924 | +0.25(+2.25%) |
Mar 15, 2010 | 11.28 | 11.30 | 11.22 | 11.24 | 922,911 | -0.11(-0.94%) |
Mar 12, 2010 | 11.33 | 11.38 | 11.15 | 11.35 | 841,796 | +0.13(+1.16%) |
Mar 11, 2010 | 11.11 | 11.37 | 11.02 | 11.22 | 1,697,342 | +0.14(+1.25%) |
Mar 10, 2010 | 11.43 | 11.43 | 11.05 | 11.08 | 2,738,280 | -0.51(-4.37%) |
Mar 09, 2010 | 11.28 | 11.64 | 11.16 | 11.59 | 2,604,731 | +0.33(+2.90%) |
Mar 08, 2010 | 11.41 | 11.47 | 11.24 | 11.26 | 1,819,045 | -0.08(-0.72%) |
Mar 05, 2010 | 11.19 | 11.42 | 11.08 | 11.34 | 1,392,029 | +0.16(+1.39%) |
Mar 04, 2010 | 11.48 | 11.48 | 10.91 | 11.19 | 3,652,783 | -0.29(-2.56%) |
Mar 03, 2010 | 11.04 | 11.54 | 10.97 | 11.48 | 4,391,257 | +0.55(+5.00%) |
Mar 02, 2010 | 10.75 | 10.94 | 10.43 | 10.93 | 4,444,050 | +0.53(+5.10%) |
Mar 01, 2010 | 10.30 | 10.48 | 10.21 | 10.40 | 2,336,320 | +0.20(+2.00%) |
Feb 26, 2010 | 10.26 | 10.44 | 10.20 | 10.20 | 1,103,248 | +0.05(+0.48%) |
Feb 25, 2010 | 10.07 | 10.21 | 9.929 | 10.15 | 817,212 | -0.01(-0.08%) |
Feb 24, 2010 | 9.970 | 10.21 | 9.888 | 10.16 | 711,726 | +0.24(+2.47%) |
Feb 23, 2010 | 10.04 | 10.09 | 9.880 | 9.913 | 788,955 | -0.15(-1.46%) |
Feb 22, 2010 | 10.17 | 10.19 | 10.00 | 10.06 | 700,127 | +0.03(+0.33%) |
Feb 19, 2010 | 9.962 | 10.21 | 9.962 | 10.03 | 1,044,717 | +0.02(+0.24%) |
Feb 18, 2010 | 10.04 | 10.09 | 9.864 | 10.00 | 1,085,051 | -0.03(-0.32%) |
Feb 17, 2010 | 9.709 | 10.04 | 9.693 | 10.04 | 981,127 | +0.38(+3.89%) |
Feb 16, 2010 | 9.488 | 9.676 | 9.448 | 9.660 | 674,095 | +0.24(+2.60%) |
Feb 12, 2010 | 9.309 | 9.415 | 9.415 | 9.415 | 888,000 | +0.05(+0.52%) |
Feb 11, 2010 | 9.113 | 9.382 | 9.031 | 9.366 | 751,293 | +0.25(+2.78%) |
Feb 10, 2010 | 9.105 | 9.186 | 8.900 | 9.113 | 687,436 | +0.02(+0.18%) |
Feb 09, 2010 | 8.778 | 9.145 | 8.770 | 9.096 | 937,089 | +0.40(+4.60%) |
Feb 08, 2010 | 8.688 | 8.868 | 8.623 | 8.696 | 696,556 | +0.02(+0.28%) |
Feb 05, 2010 | 8.696 | 8.851 | 8.476 | 8.672 | 879,029 | -0.07(-0.75%) |
Feb 04, 2010 | 8.990 | 9.039 | 8.631 | 8.737 | 1,304,592 | -0.31(-3.43%) |
Feb 03, 2010 | 9.072 | 9.145 | 9.007 | 9.047 | 777,582 | -0.03(-0.36%) |
Feb 02, 2010 | 9.284 | 9.317 | 8.949 | 9.080 | 1,465,400 | -0.32(-3.39%) |