Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2010 | 12.51 | 12.52 | 12.14 | 12.18 | 9,826,965 | -0.28(-2.25%) |
Apr 29, 2010 | 12.31 | 12.51 | 12.24 | 12.46 | 6,421,324 | +0.22(+1.80%) |
Apr 28, 2010 | 12.46 | 12.53 | 12.19 | 12.24 | 8,092,108 | -0.18(-1.49%) |
Apr 27, 2010 | 12.64 | 12.74 | 12.40 | 12.42 | 10,023,364 | -0.28(-2.17%) |
Apr 26, 2010 | 12.78 | 12.81 | 12.65 | 12.70 | 4,397,691 | -0.02(-0.19%) |
Apr 23, 2010 | 12.76 | 12.80 | 12.56 | 12.72 | 5,805,875 | +0.02(+0.19%) |
Apr 22, 2010 | 12.39 | 12.73 | 12.34 | 12.70 | 9,437,300 | +0.28(+2.24%) |
Apr 21, 2010 | 12.33 | 12.51 | 12.28 | 12.42 | 8,227,883 | +0.09(+0.74%) |
Apr 20, 2010 | 12.28 | 12.38 | 12.20 | 12.33 | 9,172,074 | +0.14(+1.14%) |
Apr 19, 2010 | 12.25 | 12.31 | 12.03 | 12.19 | 7,895,328 | -0.08(-0.64%) |
Apr 16, 2010 | 12.31 | 12.37 | 12.15 | 12.27 | 8,544,388 | -0.05(-0.37%) |
Apr 15, 2010 | 12.26 | 12.35 | 12.18 | 12.31 | 6,248,953 | +0.04(+0.35%) |
Apr 14, 2010 | 12.25 | 12.29 | 12.17 | 12.27 | 5,332,905 | -0.02(-0.16%) |
Apr 13, 2010 | 12.18 | 12.31 | 12.15 | 12.29 | 6,907,211 | +0.11(+0.91%) |
Apr 12, 2010 | 12.19 | 12.24 | 12.06 | 12.18 | 7,091,538 | +0.03(+0.23%) |
Apr 09, 2010 | 12.24 | 12.26 | 12.08 | 12.15 | 9,177,077 | -0.05(-0.41%) |
Apr 08, 2010 | 12.03 | 12.29 | 11.94 | 12.20 | 21,667,350 | +0.43(+3.64%) |
Apr 07, 2010 | 11.88 | 11.94 | 11.71 | 11.77 | 11,282,065 | -0.12(-0.99%) |
Apr 06, 2010 | 11.95 | 11.98 | 11.80 | 11.89 | 9,676,806 | -0.06(-0.53%) |
Apr 05, 2010 | 11.69 | 11.99 | 11.68 | 11.95 | 10,130,443 | +0.34(+2.90%) |
Apr 01, 2010 | 11.70 | 11.62 | 11.62 | 11.62 | 28,728,578 | -0.01(-0.09%) |
Mar 31, 2010 | 11.42 | 11.70 | 11.42 | 11.63 | 8,047,920 | +0.04(+0.36%) |
Mar 30, 2010 | 11.65 | 11.70 | 11.54 | 11.59 | 11,386,711 | -0.04(-0.37%) |
Mar 29, 2010 | 11.66 | 11.71 | 11.54 | 11.63 | 6,296,917 | -0.03(-0.24%) |
Mar 26, 2010 | 11.50 | 11.67 | 11.48 | 11.66 | 13,669,923 | -0.03(-0.24%) |
Mar 25, 2010 | 11.67 | 11.77 | 11.64 | 11.69 | 9,012,019 | +0.03(+0.30%) |
Mar 24, 2010 | 11.80 | 11.80 | 11.60 | 11.65 | 9,424,622 | -0.15(-1.25%) |
Mar 23, 2010 | 11.89 | 11.90 | 11.69 | 11.80 | 10,813,671 | -0.09(-0.79%) |
Mar 22, 2010 | 11.72 | 11.96 | 11.70 | 11.89 | 9,675,808 | +0.13(+1.15%) |
Mar 19, 2010 | 11.34 | 11.76 | 11.33 | 11.76 | 23,188,518 | +0.42(+3.68%) |
Mar 18, 2010 | 11.62 | 11.73 | 11.27 | 11.34 | 21,980,614 | -0.39(-3.35%) |
Mar 17, 2010 | 11.82 | 11.85 | 11.67 | 11.73 | 11,424,783 | -0.05(-0.46%) |
Mar 16, 2010 | 11.64 | 11.81 | 11.64 | 11.79 | 9,649,026 | +0.14(+1.23%) |
Mar 15, 2010 | 11.60 | 11.68 | 11.44 | 11.64 | 9,906,522 | +0.14(+1.19%) |
Mar 12, 2010 | 11.43 | 11.52 | 11.39 | 11.51 | 7,382,024 | +0.07(+0.59%) |
Mar 11, 2010 | 11.28 | 11.46 | 11.22 | 11.44 | 12,692,167 | +0.12(+1.04%) |
Mar 10, 2010 | 11.24 | 11.36 | 11.22 | 11.32 | 10,996,596 | +0.13(+1.15%) |
Mar 09, 2010 | 11.26 | 11.28 | 11.16 | 11.19 | 11,937,853 | -0.07(-0.60%) |
Mar 08, 2010 | 11.11 | 11.28 | 11.08 | 11.26 | 8,561,523 | +0.14(+1.27%) |
Mar 05, 2010 | 11.13 | 11.18 | 11.04 | 11.12 | 14,210,833 | +0.02(+0.16%) |
Mar 04, 2010 | 10.87 | 11.21 | 10.80 | 11.10 | 17,436,842 | +0.35(+3.26%) |
Mar 03, 2010 | 10.75 | 10.80 | 10.70 | 10.75 | 8,680,922 | +0.04(+0.35%) |
Mar 02, 2010 | 10.75 | 10.79 | 10.70 | 10.72 | 11,569,544 | -0.00(-0.04%) |
Mar 01, 2010 | 10.67 | 10.74 | 10.52 | 10.72 | 10,256,551 | +0.08(+0.79%) |
Feb 26, 2010 | 10.66 | 10.67 | 10.56 | 10.64 | 9,231,176 | +0.01(+0.09%) |
Feb 25, 2010 | 10.41 | 10.65 | 10.33 | 10.63 | 10,471,110 | +0.16(+1.52%) |
Feb 24, 2010 | 10.29 | 10.48 | 10.22 | 10.47 | 8,569,078 | +0.24(+2.38%) |
Feb 23, 2010 | 10.25 | 10.28 | 10.14 | 10.22 | 9,529,011 | -0.03(-0.28%) |
Feb 22, 2010 | 10.23 | 10.29 | 10.14 | 10.25 | 9,074,068 | +0.01(+0.11%) |
Feb 19, 2010 | 10.21 | 10.28 | 10.13 | 10.24 | 7,261,590 | +0.00(+0.00%) |
Feb 18, 2010 | 10.27 | 10.31 | 10.19 | 10.24 | 5,619,837 | +0.00(+0.02%) |
Feb 17, 2010 | 10.15 | 10.24 | 10.13 | 10.24 | 6,471,734 | +0.14(+1.38%) |
Feb 16, 2010 | 10.11 | 10.14 | 10.02 | 10.10 | 6,855,288 | +0.04(+0.39%) |
Feb 12, 2010 | 9.977 | 10.06 | 10.06 | 10.06 | 31,862,012 | +0.05(+0.50%) |
Feb 11, 2010 | 9.858 | 10.05 | 9.806 | 10.01 | 8,990,728 | +0.19(+1.96%) |
Feb 10, 2010 | 9.862 | 9.930 | 9.789 | 9.819 | 8,840,624 | -0.05(-0.51%) |
Feb 09, 2010 | 9.899 | 9.947 | 9.782 | 9.869 | 8,676,321 | +0.08(+0.77%) |
Feb 08, 2010 | 9.849 | 9.999 | 9.735 | 9.793 | 9,732,578 | -0.17(-1.70%) |
Feb 05, 2010 | 9.832 | 9.999 | 9.806 | 9.962 | 13,697,370 | +0.17(+1.70%) |
Feb 04, 2010 | 9.791 | 9.986 | 9.761 | 9.795 | 15,033,454 | -0.22(-2.16%) |
Feb 03, 2010 | 10.10 | 10.12 | 9.936 | 10.01 | 14,339,756 | -0.14(-1.35%) |
Feb 02, 2010 | 10.05 | 10.19 | 10.02 | 10.15 | 12,491,932 | +0.07(+0.71%) |