Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2010 | 13.64 | 13.84 | 13.25 | 13.44 | 1,255,287 | -0.24(-1.75%) |
Apr 29, 2010 | 13.31 | 13.69 | 13.22 | 13.68 | 1,998,290 | +0.45(+3.40%) |
Apr 28, 2010 | 13.29 | 13.57 | 13.21 | 13.23 | 1,611,450 | -0.03(-0.23%) |
Apr 27, 2010 | 13.92 | 14.08 | 13.22 | 13.26 | 1,986,688 | -0.70(-5.01%) |
Apr 26, 2010 | 14.07 | 14.29 | 13.95 | 13.96 | 859,326 | -0.17(-1.20%) |
Apr 23, 2010 | 13.66 | 14.21 | 13.66 | 14.13 | 992,290 | +0.44(+3.21%) |
Apr 22, 2010 | 13.49 | 13.72 | 13.03 | 13.69 | 1,902,497 | +0.01(+0.07%) |
Apr 21, 2010 | 14.05 | 14.07 | 13.47 | 13.68 | 1,384,036 | -0.31(-2.22%) |
Apr 20, 2010 | 13.76 | 14.03 | 13.51 | 13.99 | 1,622,364 | +0.26(+1.89%) |
Apr 19, 2010 | 13.78 | 13.97 | 13.31 | 13.73 | 1,815,765 | -0.12(-0.87%) |
Apr 16, 2010 | 14.16 | 14.30 | 13.51 | 13.85 | 1,929,574 | -0.36(-2.53%) |
Apr 15, 2010 | 14.41 | 14.50 | 14.16 | 14.21 | 1,382,563 | -0.20(-1.39%) |
Apr 14, 2010 | 14.20 | 14.45 | 13.94 | 14.41 | 2,026,445 | +0.25(+1.77%) |
Apr 13, 2010 | 14.78 | 14.92 | 14.10 | 14.16 | 2,342,238 | -0.62(-4.19%) |
Apr 12, 2010 | 14.74 | 14.98 | 14.60 | 14.78 | 1,435,744 | +0.13(+0.89%) |
Apr 09, 2010 | 14.63 | 14.87 | 14.40 | 14.65 | 1,438,978 | +0.06(+0.41%) |
Apr 08, 2010 | 14.23 | 14.64 | 14.03 | 14.59 | 1,081,925 | +0.36(+2.53%) |
Apr 07, 2010 | 14.48 | 14.56 | 13.98 | 14.23 | 2,970,686 | -0.31(-2.13%) |
Apr 06, 2010 | 14.55 | 14.71 | 14.40 | 14.54 | 1,549,326 | -0.06(-0.41%) |
Apr 05, 2010 | 14.30 | 14.71 | 14.16 | 14.60 | 1,739,245 | +0.30(+2.10%) |
Apr 01, 2010 | 14.09 | 14.30 | 14.30 | 14.30 | 1,376,600 | +0.37(+2.66%) |
Mar 31, 2010 | 13.89 | 14.22 | 13.88 | 13.93 | 979,183 | -0.08(-0.57%) |
Mar 30, 2010 | 14.04 | 14.15 | 13.82 | 14.01 | 1,520,233 | -0.05(-0.36%) |
Mar 29, 2010 | 14.11 | 14.28 | 14.01 | 14.06 | 1,212,450 | -0.01(-0.07%) |
Mar 26, 2010 | 13.94 | 14.49 | 13.94 | 14.07 | 2,001,624 | +0.15(+1.08%) |
Mar 25, 2010 | 14.23 | 14.44 | 13.91 | 13.92 | 1,781,187 | -0.19(-1.35%) |
Mar 24, 2010 | 14.05 | 14.29 | 13.99 | 14.11 | 1,850,808 | -0.04(-0.28%) |
Mar 23, 2010 | 13.37 | 14.32 | 13.27 | 14.15 | 5,920,559 | +0.96(+7.28%) |
Mar 22, 2010 | 12.56 | 13.31 | 12.04 | 13.19 | 3,749,194 | +0.53(+4.19%) |
Mar 19, 2010 | 13.19 | 13.27 | 12.66 | 12.66 | 3,262,130 | -0.45(-3.43%) |
Mar 18, 2010 | 13.39 | 13.41 | 12.95 | 13.11 | 1,720,831 | -0.27(-2.02%) |
Mar 17, 2010 | 13.05 | 13.44 | 12.85 | 13.38 | 2,145,720 | +0.39(+3.00%) |
Mar 16, 2010 | 13.04 | 13.05 | 12.85 | 12.99 | 1,349,284 | +0.01(+0.08%) |
Mar 15, 2010 | 12.90 | 13.05 | 12.72 | 12.98 | 1,163,643 | -0.02(-0.15%) |
Mar 12, 2010 | 13.20 | 13.24 | 12.88 | 13.00 | 1,936,796 | -0.07(-0.54%) |
Mar 11, 2010 | 12.42 | 13.25 | 12.42 | 13.07 | 3,614,148 | +0.65(+5.23%) |
Mar 10, 2010 | 12.57 | 12.80 | 12.36 | 12.42 | 3,493,174 | -0.17(-1.35%) |
Mar 09, 2010 | 11.99 | 12.62 | 11.77 | 12.59 | 4,379,809 | +0.60(+5.00%) |
Mar 08, 2010 | 11.60 | 12.03 | 11.49 | 11.99 | 2,243,093 | +0.39(+3.36%) |
Mar 05, 2010 | 11.48 | 11.60 | 11.34 | 11.60 | 2,195,419 | +0.26(+2.29%) |
Mar 04, 2010 | 11.50 | 11.57 | 11.13 | 11.34 | 1,368,101 | -0.09(-0.79%) |
Mar 03, 2010 | 11.50 | 11.65 | 11.27 | 11.43 | 1,589,847 | -0.01(-0.09%) |
Mar 02, 2010 | 11.57 | 11.74 | 11.41 | 11.44 | 1,838,582 | -0.06(-0.52%) |
Mar 01, 2010 | 10.71 | 11.50 | 10.67 | 11.50 | 3,247,071 | +0.84(+7.88%) |
Feb 26, 2010 | 10.73 | 10.80 | 10.50 | 10.66 | 1,191,700 | +0.08(+0.76%) |
Feb 25, 2010 | 10.32 | 10.60 | 10.20 | 10.58 | 1,243,198 | +0.07(+0.67%) |
Feb 24, 2010 | 10.55 | 10.75 | 10.48 | 10.51 | 949,030 | -0.03(-0.28%) |
Feb 23, 2010 | 10.71 | 10.76 | 10.31 | 10.54 | 1,767,988 | -0.17(-1.59%) |
Feb 22, 2010 | 10.87 | 10.97 | 10.60 | 10.71 | 1,702,467 | -0.15(-1.38%) |
Feb 19, 2010 | 10.74 | 11.17 | 10.43 | 10.86 | 2,687,269 | +0.14(+1.31%) |
Feb 18, 2010 | 10.91 | 11.16 | 10.71 | 10.72 | 2,770,154 | -0.34(-3.07%) |
Feb 17, 2010 | 11.19 | 11.29 | 10.99 | 11.06 | 2,191,118 | -0.14(-1.25%) |
Feb 16, 2010 | 11.15 | 11.24 | 10.89 | 11.20 | 3,071,523 | +0.11(+0.99%) |
Feb 12, 2010 | 10.52 | 11.09 | 11.09 | 11.09 | 3,544,900 | +0.43(+4.03%) |
Feb 11, 2010 | 10.46 | 10.74 | 10.29 | 10.66 | 1,052,469 | +0.21(+2.01%) |
Feb 10, 2010 | 10.34 | 10.45 | 10.09 | 10.45 | 1,219,564 | +0.17(+1.65%) |
Feb 09, 2010 | 10.15 | 10.45 | 10.07 | 10.28 | 2,102,388 | +0.32(+3.21%) |
Feb 08, 2010 | 10.21 | 10.24 | 9.880 | 9.960 | 1,306,067 | -0.23(-2.26%) |
Feb 05, 2010 | 10.06 | 10.31 | 9.850 | 10.19 | 2,742,574 | +0.18(+1.80%) |
Feb 04, 2010 | 10.49 | 10.63 | 9.960 | 10.01 | 3,110,927 | -0.61(-5.74%) |
Feb 03, 2010 | 10.73 | 10.87 | 10.56 | 10.62 | 1,983,612 | -0.31(-2.84%) |
Feb 02, 2010 | 10.67 | 10.97 | 10.51 | 10.93 | 2,048,051 | +0.30(+2.82%) |