Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2010 | 14.35 | 14.42 | 13.96 | 13.96 | 8,926,524 | -0.11(-0.80%) |
Apr 29, 2010 | 13.95 | 14.10 | 13.86 | 14.07 | 3,093,500 | +0.24(+1.70%) |
Apr 28, 2010 | 13.86 | 14.04 | 13.75 | 13.84 | 4,091,019 | +0.03(+0.20%) |
Apr 27, 2010 | 14.04 | 14.05 | 13.78 | 13.81 | 6,380,131 | -0.29(-2.03%) |
Apr 26, 2010 | 13.98 | 14.18 | 13.94 | 14.10 | 4,552,498 | +0.10(+0.69%) |
Apr 23, 2010 | 13.99 | 14.05 | 13.88 | 14.00 | 6,284,603 | -0.03(-0.21%) |
Apr 22, 2010 | 13.56 | 14.05 | 13.52 | 14.03 | 8,276,354 | +0.41(+2.99%) |
Apr 21, 2010 | 13.52 | 13.64 | 13.48 | 13.62 | 23,756 | +0.12(+0.91%) |
Apr 20, 2010 | 13.38 | 13.50 | 13.35 | 13.50 | 2,965,748 | +0.15(+1.14%) |
Apr 19, 2010 | 13.30 | 13.43 | 13.23 | 13.35 | 4,316,510 | +0.02(+0.12%) |
Apr 16, 2010 | 13.46 | 13.58 | 13.30 | 13.33 | 4,034,791 | -0.19(-1.41%) |
Apr 15, 2010 | 13.48 | 13.55 | 13.41 | 13.52 | 3,148,169 | +0.00(+0.00%) |
Apr 14, 2010 | 13.65 | 13.65 | 13.39 | 13.52 | 8,062,922 | -0.09(-0.65%) |
Apr 13, 2010 | 13.54 | 13.64 | 13.42 | 13.61 | 3,334,149 | +0.05(+0.40%) |
Apr 12, 2010 | 13.58 | 13.62 | 13.50 | 13.56 | 4,246,626 | +0.04(+0.30%) |
Apr 09, 2010 | 13.50 | 13.53 | 13.25 | 13.52 | 6,871,896 | +0.26(+1.93%) |
Apr 08, 2010 | 13.26 | 13.28 | 13.15 | 13.26 | 3,685,702 | -0.01(-0.06%) |
Apr 07, 2010 | 13.30 | 13.39 | 13.24 | 13.27 | 4,611,722 | -0.06(-0.46%) |
Apr 06, 2010 | 13.21 | 13.38 | 13.19 | 13.33 | 3,715,698 | +0.01(+0.05%) |
Apr 05, 2010 | 13.12 | 13.33 | 13.10 | 13.32 | 4,120,991 | +0.23(+1.79%) |
Apr 01, 2010 | 13.02 | 13.09 | 13.09 | 13.09 | 12,000,879 | +0.14(+1.09%) |
Mar 31, 2010 | 12.88 | 13.02 | 12.86 | 12.95 | 3,834,029 | +0.03(+0.26%) |
Mar 30, 2010 | 13.01 | 13.05 | 12.90 | 12.91 | 3,753,617 | -0.08(-0.58%) |
Mar 29, 2010 | 13.06 | 13.06 | 12.88 | 12.99 | 4,201,997 | -0.02(-0.12%) |
Mar 26, 2010 | 12.89 | 13.07 | 12.86 | 13.01 | 7,708,708 | +0.17(+1.32%) |
Mar 25, 2010 | 13.01 | 13.07 | 12.83 | 12.84 | 6,517,830 | -0.07(-0.56%) |
Mar 24, 2010 | 13.02 | 13.07 | 12.89 | 12.91 | 4,791,073 | -0.17(-1.33%) |
Mar 23, 2010 | 12.97 | 13.08 | 12.93 | 13.08 | 4,755,320 | +0.13(+0.98%) |
Mar 22, 2010 | 12.81 | 13.06 | 12.77 | 12.96 | 5,283,971 | +0.08(+0.62%) |
Mar 19, 2010 | 12.94 | 12.96 | 12.85 | 12.88 | 6,621,535 | -0.02(-0.19%) |
Mar 18, 2010 | 12.98 | 13.08 | 12.81 | 12.90 | 5,694,599 | -0.09(-0.66%) |
Mar 17, 2010 | 12.92 | 13.02 | 12.91 | 12.99 | 5,290,600 | +0.08(+0.64%) |
Mar 16, 2010 | 12.90 | 12.92 | 12.83 | 12.90 | 3,295,079 | +0.03(+0.21%) |
Mar 15, 2010 | 12.80 | 12.88 | 12.75 | 12.88 | 5,414,644 | +0.01(+0.10%) |
Mar 12, 2010 | 12.92 | 12.92 | 12.77 | 12.86 | 2,973,102 | -0.03(-0.21%) |
Mar 11, 2010 | 12.86 | 12.89 | 12.74 | 12.89 | 3,699,524 | -0.02(-0.19%) |
Mar 10, 2010 | 12.86 | 12.92 | 12.82 | 12.92 | 3,971,914 | +0.03(+0.25%) |
Mar 09, 2010 | 12.89 | 12.92 | 12.85 | 12.88 | 4,435,045 | -0.04(-0.31%) |
Mar 08, 2010 | 12.74 | 12.92 | 12.74 | 12.92 | 4,767,576 | +0.20(+1.55%) |
Mar 05, 2010 | 12.56 | 12.76 | 12.52 | 12.73 | 4,156,793 | +0.23(+1.82%) |
Mar 04, 2010 | 12.48 | 12.57 | 12.41 | 12.50 | 3,687,700 | +0.02(+0.15%) |
Mar 03, 2010 | 12.52 | 12.52 | 12.42 | 12.48 | 5,133,933 | -0.04(-0.29%) |
Mar 02, 2010 | 12.50 | 12.54 | 12.47 | 12.52 | 4,738,329 | +0.02(+0.15%) |
Mar 01, 2010 | 12.41 | 12.50 | 12.36 | 12.50 | 4,323,318 | +0.09(+0.75%) |
Feb 26, 2010 | 12.34 | 12.46 | 12.29 | 12.40 | 4,684,296 | +0.02(+0.16%) |
Feb 25, 2010 | 12.14 | 12.39 | 12.14 | 12.39 | 3,778,523 | +0.09(+0.77%) |
Feb 24, 2010 | 12.18 | 12.30 | 12.12 | 12.29 | 2,950,011 | +0.14(+1.19%) |
Feb 23, 2010 | 12.24 | 12.27 | 12.08 | 12.15 | 4,629,952 | -0.15(-1.23%) |
Feb 22, 2010 | 12.31 | 12.35 | 12.28 | 12.30 | 2,807,121 | +0.01(+0.09%) |
Feb 19, 2010 | 12.26 | 12.31 | 12.17 | 12.29 | 4,539,759 | +0.04(+0.30%) |
Feb 18, 2010 | 12.26 | 12.30 | 12.15 | 12.25 | 4,760,617 | -0.02(-0.18%) |
Feb 17, 2010 | 12.14 | 12.28 | 12.14 | 12.27 | 6,790,501 | +0.17(+1.42%) |
Feb 16, 2010 | 11.92 | 12.11 | 11.89 | 12.10 | 5,058,430 | +0.25(+2.08%) |
Feb 12, 2010 | 11.78 | 11.85 | 11.85 | 11.85 | 28,427,142 | -0.07(-0.55%) |
Feb 11, 2010 | 11.89 | 11.98 | 11.77 | 11.92 | 11,910,967 | +0.31(+2.64%) |
Feb 10, 2010 | 11.60 | 11.73 | 11.56 | 11.61 | 5,835,099 | -0.01(-0.10%) |
Feb 09, 2010 | 11.51 | 11.66 | 11.50 | 11.62 | 3,650,129 | +0.18(+1.54%) |
Feb 08, 2010 | 11.44 | 11.64 | 11.42 | 11.45 | 3,365,302 | -0.02(-0.15%) |
Feb 05, 2010 | 11.42 | 11.50 | 11.26 | 11.47 | 8,080,183 | -0.00(-0.04%) |
Feb 04, 2010 | 11.57 | 11.60 | 11.40 | 11.47 | 7,241,891 | -0.19(-1.62%) |
Feb 03, 2010 | 11.77 | 11.79 | 11.59 | 11.66 | 4,398,871 | -0.23(-1.95%) |
Feb 02, 2010 | 11.72 | 11.90 | 11.68 | 11.89 | 3,885,552 | +0.20(+1.69%) |