Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2010 | 14.77 | 14.77 | 14.18 | 14.18 | 2,676,901 | -0.52(-3.55%) |
Apr 29, 2010 | 14.19 | 14.75 | 14.19 | 14.70 | 1,790,225 | +0.55(+3.89%) |
Apr 28, 2010 | 14.30 | 14.49 | 14.06 | 14.15 | 1,676,678 | -0.13(-0.90%) |
Apr 27, 2010 | 14.70 | 14.77 | 14.25 | 14.27 | 2,297,309 | -0.54(-3.65%) |
Apr 26, 2010 | 15.03 | 15.17 | 14.78 | 14.81 | 1,443,186 | +0.09(+0.62%) |
Apr 23, 2010 | 14.72 | 14.75 | 14.50 | 14.72 | 1,364,144 | -0.02(-0.14%) |
Apr 22, 2010 | 14.41 | 14.84 | 14.38 | 14.75 | 2,950,370 | +0.15(+1.00%) |
Apr 21, 2010 | 14.36 | 14.65 | 14.21 | 14.60 | 2,151,962 | +0.26(+1.84%) |
Apr 20, 2010 | 14.48 | 14.61 | 14.27 | 14.34 | 1,663,249 | -0.04(-0.31%) |
Apr 19, 2010 | 14.12 | 14.50 | 14.09 | 14.38 | 3,140,813 | +0.26(+1.82%) |
Apr 16, 2010 | 14.16 | 14.23 | 14.05 | 14.12 | 1,543,058 | -0.01(-0.04%) |
Apr 15, 2010 | 14.18 | 14.30 | 14.05 | 14.13 | 922,910 | +0.00(+0.01%) |
Apr 14, 2010 | 14.18 | 14.19 | 13.99 | 14.13 | 2,607,075 | +0.03(+0.18%) |
Apr 13, 2010 | 13.99 | 14.14 | 13.95 | 14.10 | 1,558,719 | +0.11(+0.78%) |
Apr 12, 2010 | 14.10 | 14.13 | 13.92 | 13.99 | 1,077,578 | -0.03(-0.24%) |
Apr 09, 2010 | 14.33 | 14.34 | 13.96 | 14.03 | 1,606,217 | -0.00(-0.03%) |
Apr 08, 2010 | 14.14 | 14.20 | 13.93 | 14.03 | 2,437,278 | -0.01(-0.11%) |
Apr 07, 2010 | 13.98 | 14.33 | 13.75 | 14.04 | 8,059,191 | +1.07(+8.25%) |
Apr 06, 2010 | 12.85 | 12.98 | 12.80 | 12.97 | 1,018,968 | +0.11(+0.82%) |
Apr 05, 2010 | 12.61 | 12.87 | 12.47 | 12.87 | 1,178,350 | +0.33(+2.66%) |
Apr 01, 2010 | 12.29 | 12.54 | 12.54 | 12.54 | 3,917,742 | +0.28(+2.33%) |
Mar 31, 2010 | 12.45 | 12.54 | 12.25 | 12.25 | 1,028,862 | -0.20(-1.59%) |
Mar 30, 2010 | 12.35 | 12.52 | 12.25 | 12.45 | 1,060,353 | +0.15(+1.24%) |
Mar 29, 2010 | 12.35 | 12.44 | 12.20 | 12.30 | 858,709 | +0.01(+0.07%) |
Mar 26, 2010 | 12.31 | 12.43 | 12.22 | 12.29 | 1,075,711 | +0.03(+0.24%) |
Mar 25, 2010 | 12.43 | 12.54 | 12.25 | 12.26 | 1,440,367 | -0.14(-1.16%) |
Mar 24, 2010 | 12.58 | 12.65 | 12.39 | 12.40 | 1,152,900 | -0.24(-1.89%) |
Mar 23, 2010 | 12.71 | 12.71 | 12.54 | 12.64 | 1,264,376 | -0.09(-0.68%) |
Mar 22, 2010 | 12.45 | 12.78 | 12.38 | 12.73 | 1,445,257 | +0.22(+1.72%) |
Mar 19, 2010 | 12.64 | 12.64 | 12.46 | 12.51 | 2,427,289 | -0.06(-0.50%) |
Mar 18, 2010 | 12.42 | 12.58 | 12.31 | 12.58 | 1,139,286 | +0.13(+1.03%) |
Mar 17, 2010 | 12.51 | 12.59 | 12.23 | 12.45 | 3,573,049 | -0.27(-2.16%) |
Mar 16, 2010 | 12.24 | 12.75 | 12.24 | 12.72 | 3,142,216 | +0.47(+3.88%) |
Mar 15, 2010 | 12.17 | 12.30 | 12.12 | 12.25 | 867,968 | -0.06(-0.46%) |
Mar 12, 2010 | 12.24 | 12.30 | 12.11 | 12.30 | 803,440 | +0.07(+0.57%) |
Mar 11, 2010 | 12.10 | 12.24 | 12.06 | 12.23 | 899,327 | +0.07(+0.55%) |
Mar 10, 2010 | 12.05 | 12.26 | 12.01 | 12.17 | 1,397,843 | +0.08(+0.68%) |
Mar 09, 2010 | 12.12 | 12.21 | 12.02 | 12.08 | 1,434,009 | -0.06(-0.52%) |
Mar 08, 2010 | 12.12 | 12.19 | 12.04 | 12.15 | 961,275 | +0.05(+0.38%) |
Mar 05, 2010 | 11.93 | 12.13 | 11.89 | 12.10 | 2,468,780 | +0.19(+1.61%) |
Mar 04, 2010 | 12.01 | 12.09 | 11.87 | 11.91 | 1,759,052 | -0.04(-0.35%) |
Mar 03, 2010 | 12.04 | 12.09 | 11.88 | 11.95 | 1,740,931 | -0.04(-0.30%) |
Mar 02, 2010 | 12.05 | 12.13 | 11.89 | 11.99 | 2,671,769 | -0.08(-0.68%) |
Mar 01, 2010 | 11.75 | 12.10 | 11.64 | 12.07 | 4,511,101 | +0.55(+4.77%) |
Feb 26, 2010 | 11.58 | 11.62 | 11.46 | 11.52 | 2,060,551 | -0.04(-0.33%) |
Feb 25, 2010 | 11.49 | 11.69 | 11.43 | 11.56 | 1,965,134 | +0.03(+0.29%) |
Feb 24, 2010 | 11.31 | 11.54 | 11.16 | 11.52 | 1,100,691 | +0.27(+2.41%) |
Feb 23, 2010 | 11.25 | 11.39 | 11.15 | 11.25 | 1,949,183 | +0.02(+0.17%) |
Feb 22, 2010 | 11.29 | 11.37 | 11.22 | 11.23 | 1,140,961 | -0.01(-0.11%) |
Feb 19, 2010 | 11.21 | 11.31 | 11.12 | 11.25 | 1,089,006 | +0.04(+0.36%) |
Feb 18, 2010 | 11.28 | 11.28 | 11.09 | 11.21 | 1,116,427 | -0.10(-0.89%) |
Feb 17, 2010 | 11.12 | 11.33 | 11.08 | 11.31 | 1,185,886 | +0.27(+2.44%) |
Feb 16, 2010 | 10.95 | 11.06 | 10.90 | 11.04 | 814,160 | +0.14(+1.29%) |
Feb 12, 2010 | 10.86 | 10.90 | 10.90 | 10.90 | 4,451,651 | -0.03(-0.23%) |
Feb 11, 2010 | 10.67 | 10.94 | 10.55 | 10.92 | 1,167,741 | +0.19(+1.81%) |
Feb 10, 2010 | 10.75 | 10.82 | 10.63 | 10.73 | 1,048,398 | -0.08(-0.78%) |
Feb 09, 2010 | 10.68 | 10.83 | 10.55 | 10.81 | 1,399,724 | +0.26(+2.43%) |
Feb 08, 2010 | 10.97 | 10.97 | 10.53 | 10.56 | 1,206,268 | -0.10(-0.91%) |
Feb 05, 2010 | 10.74 | 10.81 | 10.48 | 10.65 | 1,451,275 | -0.04(-0.41%) |
Feb 04, 2010 | 10.94 | 10.97 | 10.67 | 10.70 | 1,437,220 | -0.28(-2.55%) |
Feb 03, 2010 | 11.07 | 11.18 | 10.87 | 10.98 | 1,618,663 | -0.16(-1.47%) |
Feb 02, 2010 | 10.95 | 11.17 | 10.89 | 11.14 | 1,316,329 | +0.16(+1.46%) |