Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2010 | 11.99 | 12.03 | 11.74 | 11.75 | 10,529,575 | -0.21(-1.79%) |
Apr 29, 2010 | 11.90 | 12.12 | 11.88 | 11.97 | 11,995,087 | +0.17(+1.44%) |
Apr 28, 2010 | 11.84 | 11.93 | 11.70 | 11.80 | 12,286,964 | +0.04(+0.38%) |
Apr 27, 2010 | 12.13 | 12.14 | 11.72 | 11.75 | 15,342,240 | -0.35(-2.87%) |
Apr 26, 2010 | 12.39 | 12.46 | 12.06 | 12.10 | 16,793,008 | -0.35(-2.79%) |
Apr 23, 2010 | 12.02 | 12.46 | 11.99 | 12.45 | 11,021,719 | +0.46(+3.87%) |
Apr 22, 2010 | 12.09 | 12.20 | 11.79 | 11.98 | 13,345,976 | -0.12(-1.03%) |
Apr 21, 2010 | 12.32 | 12.32 | 11.95 | 12.11 | 37,395 | -0.14(-1.16%) |
Apr 20, 2010 | 12.32 | 12.44 | 12.04 | 12.25 | 897 | -0.01(-0.07%) |
Apr 19, 2010 | 12.11 | 12.44 | 12.04 | 12.26 | 17,857,610 | +0.33(+2.77%) |
Apr 16, 2010 | 12.04 | 12.06 | 11.78 | 11.93 | 10,101,016 | -0.14(-1.18%) |
Apr 15, 2010 | 11.98 | 12.09 | 11.91 | 12.07 | 10,735,174 | +0.04(+0.30%) |
Apr 14, 2010 | 11.88 | 12.11 | 11.86 | 12.04 | 8,630,364 | +0.14(+1.20%) |
Apr 13, 2010 | 11.93 | 11.98 | 11.72 | 11.90 | 7,738,010 | -0.01(-0.07%) |
Apr 12, 2010 | 11.90 | 12.02 | 11.82 | 11.90 | 9,630,853 | +0.04(+0.38%) |
Apr 09, 2010 | 11.98 | 11.98 | 11.78 | 11.86 | 11,828,995 | -0.09(-0.75%) |
Apr 08, 2010 | 11.98 | 12.08 | 11.92 | 11.95 | 11,645,548 | +0.09(+0.75%) |
Apr 07, 2010 | 11.96 | 12.01 | 11.75 | 11.86 | 16,718,978 | -0.13(-1.12%) |
Apr 06, 2010 | 11.69 | 11.99 | 11.68 | 11.99 | 11,027,193 | +0.26(+2.20%) |
Apr 05, 2010 | 11.84 | 11.92 | 11.66 | 11.73 | 8,951,224 | -0.04(-0.38%) |
Apr 01, 2010 | 11.92 | 11.78 | 11.78 | 11.78 | 8,776,748 | -0.01(-0.08%) |
Mar 31, 2010 | 11.65 | 11.97 | 11.65 | 11.79 | 9,099,133 | +0.12(+0.99%) |
Mar 30, 2010 | 11.79 | 11.82 | 11.52 | 11.67 | 6,504,101 | -0.08(-0.68%) |
Mar 29, 2010 | 11.69 | 11.82 | 11.67 | 11.75 | 8,040,087 | +0.12(+1.00%) |
Mar 26, 2010 | 11.66 | 11.79 | 11.45 | 11.64 | 10,244,544 | -0.02(-0.15%) |
Mar 25, 2010 | 11.64 | 11.86 | 11.62 | 11.65 | 7,587,747 | +0.06(+0.54%) |
Mar 24, 2010 | 11.62 | 11.68 | 11.45 | 11.59 | 6,499,679 | -0.03(-0.23%) |
Mar 23, 2010 | 11.56 | 11.66 | 11.41 | 11.62 | 6,776,308 | +0.09(+0.77%) |
Mar 22, 2010 | 11.37 | 11.65 | 11.33 | 11.53 | 7,917,714 | +0.11(+0.94%) |
Mar 19, 2010 | 11.67 | 11.78 | 11.35 | 11.42 | 11,672,305 | -0.22(-1.91%) |
Mar 18, 2010 | 11.61 | 11.84 | 11.61 | 11.65 | 7,910,333 | +0.03(+0.23%) |
Mar 17, 2010 | 11.75 | 11.82 | 11.56 | 11.62 | 8,113,831 | -0.13(-1.14%) |
Mar 16, 2010 | 11.60 | 11.90 | 11.60 | 11.75 | 10,350,784 | +0.16(+1.38%) |
Mar 15, 2010 | 11.47 | 11.60 | 11.46 | 11.59 | 11,228,324 | +0.00(+0.00%) |
Mar 12, 2010 | 11.49 | 11.65 | 11.38 | 11.59 | 10,676,673 | +0.14(+1.25%) |
Mar 11, 2010 | 11.37 | 11.54 | 11.29 | 11.45 | 9,766,907 | +0.02(+0.16%) |
Mar 10, 2010 | 11.32 | 11.66 | 11.29 | 11.43 | 12,380,287 | +0.12(+1.10%) |
Mar 09, 2010 | 11.24 | 11.46 | 11.19 | 11.31 | 13,717,199 | +0.12(+1.04%) |
Mar 08, 2010 | 11.31 | 11.45 | 11.15 | 11.19 | 10,932,135 | -0.12(-1.03%) |
Mar 05, 2010 | 11.24 | 11.37 | 11.19 | 11.31 | 11,246,773 | +0.07(+0.64%) |
Mar 04, 2010 | 11.19 | 11.32 | 11.18 | 11.24 | 11,058,793 | +0.04(+0.40%) |
Mar 03, 2010 | 11.29 | 11.36 | 11.19 | 11.19 | 10,880,071 | -0.07(-0.63%) |
Mar 02, 2010 | 11.42 | 11.46 | 11.25 | 11.26 | 9,770,713 | -0.07(-0.59%) |
Mar 01, 2010 | 11.22 | 11.49 | 11.22 | 11.33 | 12,266,933 | +0.12(+1.03%) |
Feb 26, 2010 | 11.05 | 11.32 | 11.05 | 11.21 | 8,959,108 | +0.13(+1.21%) |
Feb 25, 2010 | 11.03 | 11.14 | 10.87 | 11.08 | 7,266,189 | -0.01(-0.08%) |
Feb 24, 2010 | 11.07 | 11.25 | 11.00 | 11.09 | 12,598,691 | +0.04(+0.32%) |
Feb 23, 2010 | 11.15 | 11.24 | 11.00 | 11.05 | 13,455,573 | -0.09(-0.80%) |
Feb 22, 2010 | 11.10 | 11.35 | 11.10 | 11.14 | 11,393,977 | +0.06(+0.56%) |
Feb 19, 2010 | 11.04 | 11.31 | 11.00 | 11.08 | 12,598,966 | -0.01(-0.08%) |
Feb 18, 2010 | 10.96 | 11.13 | 10.95 | 11.09 | 11,157,422 | +0.13(+1.22%) |
Feb 17, 2010 | 11.10 | 11.10 | 10.76 | 10.95 | 9,060,314 | -0.14(-1.28%) |
Feb 16, 2010 | 10.79 | 11.10 | 10.71 | 11.10 | 11,979,305 | +0.37(+3.41%) |
Feb 12, 2010 | 10.60 | 10.73 | 10.73 | 10.73 | 15,527,999 | +0.14(+1.35%) |
Feb 11, 2010 | 10.26 | 10.70 | 10.26 | 10.59 | 16,747,768 | +0.30(+2.95%) |
Feb 10, 2010 | 10.35 | 10.49 | 10.13 | 10.29 | 12,958,209 | -0.10(-0.94%) |
Feb 09, 2010 | 10.12 | 10.56 | 10.12 | 10.38 | 15,254,323 | +0.46(+4.67%) |
Feb 08, 2010 | 10.08 | 10.15 | 9.894 | 9.921 | 8,962,542 | -0.14(-1.42%) |
Feb 05, 2010 | 9.841 | 10.11 | 9.823 | 10.06 | 13,612,427 | +0.23(+2.36%) |
Feb 04, 2010 | 10.14 | 10.28 | 9.832 | 9.832 | 14,150,597 | -0.39(-3.84%) |
Feb 03, 2010 | 10.26 | 10.37 | 10.15 | 10.22 | 9,378,513 | -0.07(-0.69%) |
Feb 02, 2010 | 10.36 | 10.46 | 10.21 | 10.30 | 12,701,354 | +0.01(+0.09%) |