Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2010 | 13.80 | 13.82 | 13.13 | 13.16 | 5,371,982 | -0.47(-3.45%) |
Apr 29, 2010 | 13.67 | 13.72 | 13.52 | 13.63 | 1,805,563 | +0.05(+0.37%) |
Apr 28, 2010 | 13.80 | 13.89 | 13.52 | 13.58 | 4,989,720 | -0.17(-1.24%) |
Apr 27, 2010 | 14.24 | 14.30 | 13.75 | 13.75 | 500 | -0.55(-3.85%) |
Apr 26, 2010 | 14.26 | 14.65 | 14.19 | 14.30 | 4,777,560 | -0.02(-0.14%) |
Apr 23, 2010 | 15.16 | 15.33 | 14.01 | 14.32 | 13,059,967 | -1.61(-10.11%) |
Apr 22, 2010 | 15.25 | 16.00 | 15.17 | 15.93 | 5,274,620 | +0.61(+3.98%) |
Apr 21, 2010 | 15.34 | 15.53 | 15.28 | 15.32 | 1,854,737 | +0.04(+0.26%) |
Apr 20, 2010 | 15.10 | 15.30 | 15.04 | 15.28 | 1,782,516 | +0.28(+1.87%) |
Apr 19, 2010 | 15.04 | 15.12 | 14.73 | 15.00 | 3,280,474 | -0.12(-0.79%) |
Apr 16, 2010 | 15.47 | 15.47 | 14.87 | 15.12 | 3,407,812 | -0.39(-2.51%) |
Apr 15, 2010 | 15.39 | 15.65 | 15.34 | 15.51 | 1,646,622 | +0.06(+0.39%) |
Apr 14, 2010 | 15.31 | 15.51 | 15.01 | 15.45 | 1,446,723 | +0.24(+1.58%) |
Apr 13, 2010 | 15.23 | 15.30 | 15.11 | 15.21 | 1,385,223 | -0.08(-0.52%) |
Apr 12, 2010 | 15.31 | 15.35 | 15.24 | 15.29 | 1,243,991 | -0.05(-0.33%) |
Apr 09, 2010 | 15.27 | 15.34 | 15.08 | 15.34 | 1,918,281 | +0.12(+0.79%) |
Apr 08, 2010 | 15.06 | 15.28 | 14.99 | 15.22 | 2,816,775 | +0.05(+0.33%) |
Apr 07, 2010 | 15.13 | 15.18 | 14.98 | 15.17 | 3,644,913 | +0.07(+0.46%) |
Apr 06, 2010 | 14.41 | 15.24 | 14.36 | 15.10 | 4,303,308 | +0.61(+4.21%) |
Apr 05, 2010 | 14.10 | 14.52 | 14.10 | 14.49 | 2,073,174 | +0.41(+2.91%) |
Apr 01, 2010 | 13.91 | 14.08 | 14.08 | 14.08 | 1,567,100 | +0.28(+2.03%) |
Mar 31, 2010 | 13.75 | 13.84 | 13.69 | 13.80 | 1,497,583 | +0.03(+0.22%) |
Mar 30, 2010 | 13.77 | 13.94 | 13.64 | 13.77 | 1,047,364 | -0.06(-0.43%) |
Mar 29, 2010 | 13.92 | 14.08 | 13.81 | 13.83 | 1,604,398 | +0.01(+0.07%) |
Mar 26, 2010 | 13.62 | 13.84 | 13.61 | 13.82 | 1,450,804 | +0.20(+1.47%) |
Mar 25, 2010 | 13.97 | 13.99 | 13.59 | 13.62 | 1,406,153 | -0.21(-1.52%) |
Mar 24, 2010 | 13.91 | 13.95 | 13.74 | 13.83 | 1,547,563 | -0.11(-0.79%) |
Mar 23, 2010 | 13.67 | 13.98 | 13.57 | 13.94 | 2,778,852 | +0.29(+2.12%) |
Mar 22, 2010 | 13.56 | 13.86 | 13.55 | 13.65 | 1,873,724 | -0.02(-0.15%) |
Mar 19, 2010 | 14.12 | 14.13 | 13.39 | 13.67 | 3,595,863 | -0.48(-3.39%) |
Mar 18, 2010 | 14.06 | 14.17 | 14.00 | 14.15 | 1,160,401 | +0.04(+0.28%) |
Mar 17, 2010 | 14.15 | 14.31 | 14.11 | 14.11 | 1,903,244 | -0.05(-0.35%) |
Mar 16, 2010 | 13.95 | 14.19 | 13.92 | 14.16 | 2,027,521 | +0.19(+1.36%) |
Mar 15, 2010 | 13.89 | 13.97 | 13.89 | 13.97 | 1,935,320 | +0.17(+1.23%) |
Mar 12, 2010 | 13.74 | 13.84 | 13.57 | 13.80 | 1,993,367 | +0.09(+0.66%) |
Mar 11, 2010 | 13.17 | 13.71 | 13.16 | 13.71 | 2,799,186 | +0.44(+3.32%) |
Mar 10, 2010 | 12.93 | 13.27 | 12.89 | 13.27 | 2,052,964 | +0.31(+2.39%) |
Mar 09, 2010 | 13.26 | 13.30 | 12.91 | 12.96 | 2,273,422 | -0.33(-2.48%) |
Mar 08, 2010 | 13.00 | 13.29 | 12.96 | 13.29 | 2,857,740 | +0.24(+1.84%) |
Mar 05, 2010 | 12.81 | 13.11 | 12.77 | 13.05 | 2,262,578 | +0.29(+2.27%) |
Mar 04, 2010 | 12.71 | 12.82 | 12.63 | 12.76 | 2,980,151 | +0.05(+0.39%) |
Mar 03, 2010 | 12.91 | 12.99 | 12.71 | 12.71 | 2,948,363 | -0.19(-1.47%) |
Mar 02, 2010 | 12.75 | 12.97 | 12.70 | 12.90 | 3,115,894 | +0.22(+1.74%) |
Mar 01, 2010 | 12.72 | 12.81 | 12.64 | 12.68 | 3,795,064 | +0.06(+0.48%) |
Feb 26, 2010 | 12.63 | 12.83 | 12.61 | 12.62 | 2,157,859 | -0.02(-0.16%) |
Feb 25, 2010 | 12.61 | 12.74 | 12.52 | 12.64 | 3,634,195 | -0.18(-1.42%) |
Feb 24, 2010 | 12.82 | 12.87 | 12.70 | 12.82 | 1,711,488 | +0.01(+0.09%) |
Feb 23, 2010 | 13.00 | 13.04 | 12.75 | 12.81 | 1,798,375 | -0.28(-2.14%) |
Feb 22, 2010 | 13.28 | 13.28 | 13.09 | 13.09 | 1,596,038 | -0.10(-0.76%) |
Feb 19, 2010 | 13.07 | 13.22 | 13.04 | 13.19 | 1,720,810 | +0.11(+0.84%) |
Feb 18, 2010 | 13.15 | 13.25 | 13.03 | 13.08 | 2,711,205 | -0.06(-0.46%) |
Feb 17, 2010 | 13.18 | 13.23 | 13.05 | 13.14 | 2,033,787 | +0.03(+0.23%) |
Feb 16, 2010 | 12.87 | 13.22 | 12.87 | 13.11 | 2,087,041 | +0.25(+1.94%) |
Feb 12, 2010 | 13.14 | 12.86 | 12.86 | 12.86 | 2,671,800 | -0.20(-1.53%) |
Feb 11, 2010 | 12.65 | 13.14 | 12.52 | 13.06 | 3,082,512 | +0.41(+3.24%) |
Feb 10, 2010 | 12.84 | 13.02 | 12.61 | 12.65 | 2,854,525 | -0.19(-1.48%) |
Feb 09, 2010 | 12.84 | 13.01 | 12.71 | 12.84 | 1,947,599 | +0.15(+1.18%) |
Feb 08, 2010 | 12.85 | 12.95 | 12.67 | 12.69 | 3,046,005 | -0.29(-2.23%) |
Feb 05, 2010 | 12.98 | 13.10 | 12.60 | 12.98 | 4,780,224 | +0.16(+1.25%) |
Feb 04, 2010 | 12.28 | 13.29 | 12.16 | 12.82 | 7,564,802 | +0.46(+3.72%) |
Feb 03, 2010 | 12.53 | 12.57 | 12.27 | 12.36 | 2,804,731 | -0.21(-1.67%) |
Feb 02, 2010 | 12.16 | 12.63 | 12.13 | 12.57 | 2,990,118 | +0.51(+4.23%) |