Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2010 | 11.76 | 11.91 | 11.73 | 11.75 | 2,122,381 | +0.02(+0.18%) |
Apr 29, 2010 | 11.75 | 11.91 | 11.68 | 11.73 | 1,679,891 | +0.04(+0.37%) |
Apr 28, 2010 | 11.55 | 11.71 | 11.53 | 11.68 | 1,657,060 | +0.11(+0.92%) |
Apr 27, 2010 | 11.56 | 11.67 | 11.54 | 11.58 | 2,927,906 | -0.06(-0.51%) |
Apr 26, 2010 | 11.62 | 11.66 | 11.55 | 11.64 | 1,441,532 | -0.00(-0.04%) |
Apr 23, 2010 | 11.65 | 11.66 | 11.54 | 11.64 | 1,688,317 | +0.03(+0.22%) |
Apr 22, 2010 | 11.50 | 11.62 | 11.50 | 11.62 | 644,922 | +0.05(+0.41%) |
Apr 21, 2010 | 11.55 | 11.58 | 11.47 | 11.57 | 1,114,151 | -0.03(-0.22%) |
Apr 20, 2010 | 11.54 | 11.61 | 11.46 | 11.59 | 23,931 | +0.11(+0.93%) |
Apr 19, 2010 | 11.47 | 11.52 | 11.41 | 11.49 | 1,412,701 | -0.01(-0.07%) |
Apr 16, 2010 | 11.53 | 11.63 | 11.45 | 11.50 | 2,033,564 | -0.08(-0.70%) |
Apr 15, 2010 | 11.28 | 11.67 | 11.25 | 11.58 | 2,900,451 | +0.29(+2.61%) |
Apr 14, 2010 | 11.29 | 11.31 | 11.22 | 11.28 | 1,818,334 | +0.00(+0.04%) |
Apr 13, 2010 | 11.38 | 11.40 | 11.21 | 11.28 | 1,068,533 | -0.09(-0.75%) |
Apr 12, 2010 | 11.50 | 11.50 | 11.34 | 11.36 | 1,143,286 | -0.11(-0.93%) |
Apr 09, 2010 | 11.32 | 11.47 | 11.24 | 11.47 | 1,628,788 | +0.19(+1.67%) |
Apr 08, 2010 | 11.44 | 11.45 | 11.25 | 11.28 | 1,109,621 | -0.21(-1.79%) |
Apr 07, 2010 | 11.41 | 11.49 | 11.37 | 11.49 | 895,353 | +0.03(+0.26%) |
Apr 06, 2010 | 11.39 | 11.49 | 11.37 | 11.46 | 642,999 | +0.01(+0.11%) |
Apr 05, 2010 | 11.41 | 11.45 | 11.37 | 11.44 | 843,309 | +0.03(+0.23%) |
Apr 01, 2010 | 11.43 | 11.42 | 11.42 | 11.42 | 1,176,547 | +0.08(+0.68%) |
Mar 31, 2010 | 11.35 | 11.43 | 11.29 | 11.34 | 1,471,681 | -0.05(-0.45%) |
Mar 30, 2010 | 11.34 | 11.43 | 11.32 | 11.39 | 1,178,494 | +0.07(+0.64%) |
Mar 29, 2010 | 11.21 | 11.34 | 11.16 | 11.32 | 1,213,746 | +0.18(+1.57%) |
Mar 26, 2010 | 11.04 | 11.15 | 11.01 | 11.15 | 1,205,249 | +0.10(+0.93%) |
Mar 25, 2010 | 11.28 | 11.29 | 11.04 | 11.04 | 739,233 | -0.18(-1.64%) |
Mar 24, 2010 | 11.24 | 11.26 | 11.15 | 11.23 | 1,108,856 | -0.06(-0.49%) |
Mar 23, 2010 | 11.25 | 11.32 | 11.20 | 11.28 | 889,086 | +0.03(+0.27%) |
Mar 22, 2010 | 11.33 | 11.34 | 11.21 | 11.25 | 1,352,821 | -0.08(-0.72%) |
Mar 19, 2010 | 11.24 | 11.52 | 10.68 | 11.33 | 3,050,667 | +0.13(+1.14%) |
Mar 18, 2010 | 11.01 | 11.21 | 10.99 | 11.21 | 1,946,636 | +0.17(+1.51%) |
Mar 17, 2010 | 10.97 | 11.07 | 10.97 | 11.04 | 1,035,771 | +0.08(+0.74%) |
Mar 16, 2010 | 10.79 | 10.97 | 10.74 | 10.96 | 1,094,856 | +0.20(+1.87%) |
Mar 15, 2010 | 10.67 | 10.76 | 10.65 | 10.76 | 1,015,752 | -0.13(-1.18%) |
Mar 12, 2010 | 10.88 | 10.93 | 10.78 | 10.88 | 986,406 | +0.02(+0.16%) |
Mar 11, 2010 | 10.73 | 10.87 | 10.71 | 10.87 | 1,130,494 | +0.16(+1.48%) |
Mar 10, 2010 | 10.68 | 10.71 | 10.64 | 10.71 | 1,041,674 | +0.04(+0.36%) |
Mar 09, 2010 | 10.62 | 10.70 | 10.62 | 10.67 | 882,070 | +0.00(+0.04%) |
Mar 08, 2010 | 10.64 | 10.67 | 10.62 | 10.67 | 593,872 | +0.05(+0.48%) |
Mar 05, 2010 | 10.59 | 10.64 | 10.54 | 10.62 | 1,100,853 | +0.06(+0.60%) |
Mar 04, 2010 | 10.54 | 10.57 | 10.50 | 10.55 | 1,079,094 | -0.00(-0.04%) |
Mar 03, 2010 | 10.67 | 10.69 | 10.53 | 10.56 | 1,675,707 | -0.06(-0.60%) |
Mar 02, 2010 | 10.68 | 10.71 | 10.57 | 10.62 | 2,703,098 | -0.06(-0.56%) |
Mar 01, 2010 | 10.66 | 10.77 | 10.60 | 10.68 | 1,241,269 | +0.06(+0.56%) |
Feb 26, 2010 | 10.71 | 10.73 | 10.54 | 10.62 | 1,859,143 | -0.05(-0.48%) |
Feb 25, 2010 | 10.55 | 10.68 | 10.49 | 10.67 | 1,477,485 | +0.03(+0.24%) |
Feb 24, 2010 | 10.63 | 10.65 | 10.51 | 10.65 | 1,740,009 | +0.02(+0.16%) |
Feb 23, 2010 | 10.71 | 10.76 | 10.60 | 10.63 | 2,329,650 | -0.13(-1.18%) |
Feb 22, 2010 | 10.85 | 10.85 | 10.74 | 10.76 | 672,000 | -0.04(-0.35%) |
Feb 19, 2010 | 10.71 | 10.88 | 10.68 | 10.79 | 966,282 | +0.09(+0.87%) |
Feb 18, 2010 | 10.77 | 10.80 | 10.69 | 10.70 | 1,442,022 | -0.05(-0.43%) |
Feb 17, 2010 | 10.71 | 10.75 | 10.62 | 10.75 | 1,188,692 | +0.10(+0.92%) |
Feb 16, 2010 | 10.51 | 10.66 | 10.51 | 10.65 | 1,546,726 | +0.21(+2.03%) |
Feb 12, 2010 | 10.30 | 10.44 | 10.44 | 10.44 | 3,395,065 | +0.08(+0.74%) |
Feb 11, 2010 | 10.28 | 10.38 | 10.20 | 10.36 | 1,093,322 | +0.09(+0.91%) |
Feb 10, 2010 | 10.28 | 10.34 | 10.18 | 10.27 | 1,510,832 | -0.01(-0.12%) |
Feb 09, 2010 | 10.35 | 10.38 | 10.23 | 10.28 | 1,447,966 | +0.01(+0.08%) |
Feb 08, 2010 | 10.43 | 10.51 | 10.27 | 10.27 | 1,517,354 | -0.20(-1.90%) |
Feb 05, 2010 | 10.37 | 10.49 | 10.29 | 10.47 | 3,519,357 | +0.10(+0.98%) |
Feb 04, 2010 | 10.37 | 10.45 | 10.36 | 10.37 | 2,851,732 | -0.03(-0.28%) |
Feb 03, 2010 | 10.49 | 10.49 | 10.37 | 10.40 | 1,525,010 | -0.11(-1.09%) |
Feb 02, 2010 | 10.43 | 10.51 | 10.34 | 10.51 | 1,798,389 | +0.13(+1.20%) |