Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2010 | 11.63 | 11.78 | 11.58 | 11.66 | 3,450,635 | -0.02(-0.19%) |
Apr 29, 2010 | 11.47 | 11.77 | 11.47 | 11.68 | 3,936,812 | +0.25(+2.18%) |
Apr 28, 2010 | 11.43 | 11.53 | 11.29 | 11.43 | 2,993,094 | +0.15(+1.31%) |
Apr 27, 2010 | 11.50 | 11.56 | 11.22 | 11.28 | 2,881,115 | -0.35(-3.01%) |
Apr 26, 2010 | 11.72 | 11.76 | 11.58 | 11.63 | 4,238,025 | -0.07(-0.62%) |
Apr 23, 2010 | 11.23 | 11.72 | 11.17 | 11.71 | 5,467,706 | +0.46(+4.10%) |
Apr 22, 2010 | 11.00 | 11.25 | 10.91 | 11.25 | 1,931,951 | +0.14(+1.28%) |
Apr 21, 2010 | 11.10 | 11.25 | 11.01 | 11.10 | 1,515,059 | +0.01(+0.13%) |
Apr 20, 2010 | 10.74 | 11.11 | 10.74 | 11.09 | 3,083,039 | +0.40(+3.71%) |
Apr 19, 2010 | 10.82 | 10.85 | 10.59 | 10.69 | 2,768,354 | -0.19(-1.75%) |
Apr 16, 2010 | 11.16 | 11.23 | 10.77 | 10.88 | 3,134,407 | -0.26(-2.32%) |
Apr 15, 2010 | 11.12 | 11.29 | 11.04 | 11.14 | 2,506,520 | -0.05(-0.43%) |
Apr 14, 2010 | 10.84 | 11.21 | 10.83 | 11.19 | 3,194,657 | +0.37(+3.39%) |
Apr 13, 2010 | 10.94 | 10.96 | 10.59 | 10.82 | 5,382,951 | -0.16(-1.47%) |
Apr 12, 2010 | 11.14 | 11.14 | 10.97 | 10.98 | 1,416,601 | -0.16(-1.43%) |
Apr 09, 2010 | 11.11 | 11.17 | 11.01 | 11.14 | 1,779,484 | +0.04(+0.35%) |
Apr 08, 2010 | 11.21 | 11.21 | 10.95 | 11.11 | 1,486,502 | -0.12(-1.03%) |
Apr 07, 2010 | 11.26 | 11.30 | 11.10 | 11.22 | 1,310,089 | -0.02(-0.19%) |
Apr 06, 2010 | 11.34 | 11.34 | 11.10 | 11.24 | 2,039,596 | -0.29(-2.47%) |
Apr 05, 2010 | 11.59 | 11.59 | 11.16 | 11.53 | 2,950,363 | +0.01(+0.11%) |
Apr 01, 2010 | 11.22 | 11.52 | 11.52 | 11.52 | 5,549,895 | +0.37(+3.34%) |
Mar 31, 2010 | 11.00 | 11.26 | 11.00 | 11.14 | 1,888,069 | -0.08(-0.71%) |
Mar 30, 2010 | 11.25 | 11.27 | 11.09 | 11.22 | 2,380,441 | +0.08(+0.76%) |
Mar 29, 2010 | 10.85 | 11.28 | 10.81 | 11.14 | 4,241,245 | +0.36(+3.32%) |
Mar 26, 2010 | 10.73 | 10.81 | 10.61 | 10.78 | 1,695,379 | +0.05(+0.47%) |
Mar 25, 2010 | 10.75 | 10.87 | 10.65 | 10.73 | 2,039,749 | +0.07(+0.63%) |
Mar 24, 2010 | 10.67 | 10.68 | 10.57 | 10.66 | 1,633,134 | -0.03(-0.32%) |
Mar 23, 2010 | 10.36 | 10.75 | 10.36 | 10.70 | 2,721,513 | +0.31(+2.98%) |
Mar 22, 2010 | 10.34 | 10.40 | 10.25 | 10.39 | 1,248,221 | +0.03(+0.33%) |
Mar 19, 2010 | 10.65 | 10.68 | 10.29 | 10.35 | 2,940,513 | -0.31(-2.92%) |
Mar 18, 2010 | 10.53 | 10.68 | 10.42 | 10.67 | 1,706,718 | +0.15(+1.47%) |
Mar 17, 2010 | 10.53 | 10.61 | 10.46 | 10.51 | 1,173,639 | -0.02(-0.18%) |
Mar 16, 2010 | 10.49 | 10.54 | 10.35 | 10.53 | 1,044,390 | +0.09(+0.90%) |
Mar 15, 2010 | 10.40 | 10.46 | 10.40 | 10.44 | 1,234,758 | -0.11(-1.05%) |
Mar 12, 2010 | 10.45 | 10.57 | 10.41 | 10.55 | 1,624,571 | +0.16(+1.54%) |
Mar 11, 2010 | 10.34 | 10.39 | 10.24 | 10.39 | 2,116,600 | +0.05(+0.51%) |
Mar 10, 2010 | 10.44 | 10.44 | 10.24 | 10.33 | 1,686,646 | -0.11(-1.04%) |
Mar 09, 2010 | 10.22 | 10.45 | 10.22 | 10.44 | 2,259,229 | +0.14(+1.31%) |
Mar 08, 2010 | 10.40 | 10.40 | 10.19 | 10.31 | 1,861,846 | -0.04(-0.42%) |
Mar 05, 2010 | 10.32 | 10.40 | 10.29 | 10.35 | 1,688,177 | +0.14(+1.42%) |
Mar 04, 2010 | 10.34 | 10.40 | 10.16 | 10.21 | 2,039,625 | -0.09(-0.89%) |
Mar 03, 2010 | 10.19 | 10.42 | 10.18 | 10.30 | 3,526,380 | +0.15(+1.48%) |
Mar 02, 2010 | 9.979 | 10.28 | 9.979 | 10.15 | 5,298,221 | +0.16(+1.57%) |
Mar 01, 2010 | 9.646 | 10.02 | 9.580 | 9.991 | 5,302,570 | +0.31(+3.25%) |
Feb 26, 2010 | 9.385 | 9.754 | 9.242 | 9.677 | 4,472,702 | +0.23(+2.46%) |
Feb 25, 2010 | 9.310 | 9.479 | 9.170 | 9.445 | 2,907,522 | +0.03(+0.33%) |
Feb 24, 2010 | 9.250 | 9.513 | 9.045 | 9.414 | 7,779,654 | +0.18(+1.99%) |
Feb 23, 2010 | 9.462 | 9.510 | 9.134 | 9.230 | 4,851,309 | -0.28(-2.99%) |
Feb 22, 2010 | 9.725 | 9.725 | 9.262 | 9.515 | 4,218,119 | -0.15(-1.60%) |
Feb 19, 2010 | 9.819 | 9.831 | 9.648 | 9.670 | 2,046,664 | -0.20(-2.03%) |
Feb 18, 2010 | 9.689 | 9.892 | 9.679 | 9.870 | 1,851,361 | +0.22(+2.25%) |
Feb 17, 2010 | 9.667 | 9.781 | 9.580 | 9.653 | 1,761,633 | +0.06(+0.60%) |
Feb 16, 2010 | 9.443 | 9.631 | 9.394 | 9.595 | 1,628,099 | +0.25(+2.69%) |
Feb 12, 2010 | 9.124 | 9.344 | 9.344 | 9.344 | 4,451,396 | +0.16(+1.73%) |
Feb 11, 2010 | 9.008 | 9.204 | 8.958 | 9.185 | 2,539,438 | +0.20(+2.23%) |
Feb 10, 2010 | 9.139 | 9.168 | 8.942 | 8.984 | 2,015,232 | -0.15(-1.69%) |
Feb 09, 2010 | 9.242 | 9.257 | 9.040 | 9.139 | 1,964,851 | -0.03(-0.37%) |
Feb 08, 2010 | 9.255 | 9.255 | 9.083 | 9.172 | 1,469,445 | -0.11(-1.14%) |
Feb 05, 2010 | 9.303 | 9.399 | 9.117 | 9.279 | 2,058,151 | -0.03(-0.34%) |
Feb 04, 2010 | 9.588 | 9.638 | 9.305 | 9.310 | 1,669,642 | -0.39(-4.01%) |
Feb 03, 2010 | 9.773 | 9.834 | 9.653 | 9.699 | 1,105,792 | -0.13(-1.28%) |
Feb 02, 2010 | 9.590 | 9.858 | 9.520 | 9.824 | 1,520,105 | +0.41(+4.36%) |