Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2010 | 11.73 | 12.06 | 11.34 | 11.34 | 6,913,154 | -0.43(-3.62%) |
Apr 29, 2010 | 11.62 | 11.87 | 11.61 | 11.77 | 7,274,464 | +0.27(+2.37%) |
Apr 28, 2010 | 11.22 | 11.78 | 11.19 | 11.50 | 16,742,349 | +0.58(+5.31%) |
Apr 27, 2010 | 12.00 | 12.02 | 10.80 | 10.92 | 26,056,734 | -1.66(-13.22%) |
Apr 26, 2010 | 12.93 | 13.12 | 12.49 | 12.58 | 13,592,285 | -0.24(-1.91%) |
Apr 23, 2010 | 12.70 | 13.00 | 12.53 | 12.82 | 12,589,269 | +0.17(+1.38%) |
Apr 22, 2010 | 12.15 | 12.70 | 11.94 | 12.65 | 12,210,892 | +0.36(+2.96%) |
Apr 21, 2010 | 12.29 | 12.34 | 12.13 | 12.29 | 22,270 | +0.06(+0.51%) |
Apr 20, 2010 | 12.15 | 12.35 | 12.06 | 12.22 | 10,456,138 | +0.17(+1.45%) |
Apr 19, 2010 | 11.78 | 12.06 | 11.67 | 12.05 | 8,179,205 | +0.20(+1.65%) |
Apr 16, 2010 | 12.33 | 12.38 | 11.76 | 11.85 | 10,347,235 | -0.03(-0.24%) |
Apr 15, 2010 | 11.75 | 12.16 | 11.66 | 11.88 | 8,961,053 | +0.08(+0.71%) |
Apr 14, 2010 | 11.34 | 11.82 | 11.31 | 11.80 | 6,046,379 | +0.52(+4.58%) |
Apr 13, 2010 | 11.20 | 11.34 | 11.20 | 11.28 | 3,564,782 | +0.02(+0.19%) |
Apr 12, 2010 | 11.31 | 11.31 | 11.12 | 11.26 | 4,591,300 | +0.01(+0.06%) |
Apr 09, 2010 | 11.11 | 11.27 | 11.05 | 11.25 | 4,159,206 | +0.15(+1.32%) |
Apr 08, 2010 | 11.04 | 11.15 | 10.87 | 11.11 | 5,670,941 | +0.03(+0.25%) |
Apr 07, 2010 | 11.29 | 11.34 | 10.99 | 11.08 | 6,161,568 | -0.25(-2.19%) |
Apr 06, 2010 | 11.18 | 11.36 | 11.08 | 11.33 | 5,035,458 | +0.05(+0.43%) |
Apr 05, 2010 | 11.07 | 11.28 | 10.93 | 11.28 | 4,561,911 | +0.28(+2.53%) |
Apr 01, 2010 | 10.91 | 11.00 | 11.00 | 11.00 | 7,046,738 | +0.20(+1.87%) |
Mar 31, 2010 | 10.64 | 10.89 | 10.49 | 10.80 | 7,760,758 | +0.08(+0.78%) |
Mar 30, 2010 | 10.66 | 10.85 | 10.64 | 10.71 | 2,449,107 | +0.06(+0.52%) |
Mar 29, 2010 | 10.63 | 10.75 | 10.53 | 10.66 | 3,775,291 | +0.09(+0.86%) |
Mar 26, 2010 | 10.60 | 10.71 | 10.47 | 10.57 | 4,005,681 | +0.04(+0.40%) |
Mar 25, 2010 | 10.69 | 10.77 | 10.51 | 10.53 | 4,979,469 | -0.03(-0.26%) |
Mar 24, 2010 | 10.78 | 10.89 | 10.53 | 10.55 | 5,806,220 | -0.22(-2.00%) |
Mar 23, 2010 | 10.60 | 10.80 | 10.46 | 10.77 | 5,910,908 | +0.17(+1.64%) |
Mar 22, 2010 | 10.33 | 10.62 | 10.31 | 10.60 | 4,071,626 | +0.16(+1.53%) |
Mar 19, 2010 | 10.82 | 10.96 | 10.44 | 10.44 | 8,358,587 | -0.35(-3.29%) |
Mar 18, 2010 | 10.76 | 10.96 | 10.73 | 10.79 | 3,336,439 | -0.01(-0.13%) |
Mar 17, 2010 | 10.67 | 10.95 | 10.64 | 10.80 | 4,701,765 | +0.15(+1.44%) |
Mar 16, 2010 | 10.57 | 10.68 | 10.48 | 10.65 | 3,520,518 | +0.11(+1.06%) |
Mar 15, 2010 | 10.46 | 10.55 | 10.43 | 10.54 | 4,048,093 | -0.01(-0.13%) |
Mar 12, 2010 | 10.57 | 10.66 | 10.41 | 10.55 | 4,448,039 | +0.03(+0.33%) |
Mar 11, 2010 | 10.28 | 10.55 | 10.19 | 10.52 | 5,278,573 | +0.18(+1.75%) |
Mar 10, 2010 | 10.18 | 10.41 | 10.17 | 10.34 | 5,121,699 | +0.13(+1.23%) |
Mar 09, 2010 | 10.15 | 10.26 | 10.09 | 10.21 | 3,517,984 | +0.01(+0.14%) |
Mar 08, 2010 | 10.04 | 10.20 | 10.02 | 10.20 | 3,110,501 | +0.19(+1.88%) |
Mar 05, 2010 | 9.934 | 10.04 | 9.913 | 10.01 | 2,770,416 | +0.17(+1.77%) |
Mar 04, 2010 | 9.858 | 9.983 | 9.747 | 9.837 | 2,754,023 | -0.02(-0.21%) |
Mar 03, 2010 | 9.830 | 10.05 | 9.733 | 9.858 | 4,680,380 | +0.10(+1.07%) |
Mar 02, 2010 | 9.816 | 9.830 | 9.670 | 9.753 | 3,998,329 | +0.03(+0.36%) |
Mar 01, 2010 | 9.371 | 9.743 | 9.371 | 9.719 | 6,542,720 | +0.42(+4.49%) |
Feb 26, 2010 | 9.197 | 9.357 | 9.051 | 9.301 | 6,924,932 | +0.15(+1.60%) |
Feb 25, 2010 | 9.044 | 9.176 | 8.877 | 9.155 | 6,296,082 | -0.10(-1.11%) |
Feb 24, 2010 | 9.253 | 9.294 | 8.981 | 9.258 | 4,856,998 | +0.04(+0.44%) |
Feb 23, 2010 | 9.447 | 9.545 | 9.075 | 9.218 | 6,709,356 | -0.26(-2.72%) |
Feb 22, 2010 | 9.524 | 9.705 | 9.461 | 9.475 | 5,304,073 | +0.01(+0.15%) |
Feb 19, 2010 | 9.580 | 9.607 | 9.433 | 9.461 | 8,995,733 | -0.16(-1.66%) |
Feb 18, 2010 | 9.726 | 9.767 | 9.573 | 9.621 | 5,346,424 | -0.08(-0.86%) |
Feb 17, 2010 | 9.823 | 9.823 | 9.566 | 9.705 | 6,491,804 | -0.03(-0.36%) |
Feb 16, 2010 | 9.670 | 9.781 | 9.538 | 9.740 | 6,105,652 | +0.13(+1.38%) |
Feb 12, 2010 | 9.385 | 9.607 | 9.607 | 9.607 | 11,685,341 | +0.03(+0.29%) |
Feb 11, 2010 | 9.635 | 9.795 | 8.891 | 9.580 | 18,431,674 | -0.51(-5.03%) |
Feb 10, 2010 | 10.06 | 10.15 | 9.788 | 10.09 | 4,509,962 | +0.03(+0.35%) |
Feb 09, 2010 | 9.976 | 10.17 | 9.788 | 10.05 | 6,691,108 | +0.28(+2.85%) |
Feb 08, 2010 | 9.760 | 9.900 | 9.635 | 9.774 | 4,653,427 | -0.06(-0.64%) |
Feb 05, 2010 | 10.02 | 10.08 | 9.461 | 9.837 | 8,073,776 | -0.25(-2.48%) |
Feb 04, 2010 | 10.18 | 10.19 | 9.920 | 10.09 | 9,739,103 | -0.24(-2.36%) |
Feb 03, 2010 | 10.20 | 10.44 | 10.20 | 10.33 | 6,730,309 | +0.05(+0.47%) |
Feb 02, 2010 | 9.719 | 10.30 | 9.698 | 10.28 | 7,626,840 | +0.71(+7.37%) |