Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2010 | 15.74 | 15.90 | 15.51 | 15.60 | 7,805,186 | +0.19(+1.23%) |
Apr 29, 2010 | 15.15 | 15.45 | 15.02 | 15.41 | 4,540,845 | +0.45(+3.01%) |
Apr 28, 2010 | 14.75 | 15.35 | 14.64 | 14.96 | 6,170,515 | +0.17(+1.15%) |
Apr 27, 2010 | 14.38 | 14.85 | 14.26 | 14.79 | 3,923,073 | +0.40(+2.78%) |
Apr 26, 2010 | 14.18 | 14.46 | 14.18 | 14.39 | 1,551,817 | +0.17(+1.20%) |
Apr 23, 2010 | 13.90 | 14.34 | 13.78 | 14.22 | 2,742,131 | +0.29(+2.08%) |
Apr 22, 2010 | 13.60 | 13.96 | 13.55 | 13.93 | 3,174,566 | +0.09(+0.65%) |
Apr 21, 2010 | 13.89 | 14.00 | 13.75 | 13.84 | 2,868,580 | +0.08(+0.58%) |
Apr 20, 2010 | 14.04 | 14.11 | 13.74 | 13.76 | 1,775,572 | -0.21(-1.50%) |
Apr 19, 2010 | 13.62 | 13.97 | 13.59 | 13.97 | 3,795,446 | +0.21(+1.53%) |
Apr 16, 2010 | 13.85 | 13.92 | 13.42 | 13.76 | 4,321,458 | -0.26(-1.85%) |
Apr 15, 2010 | 14.03 | 14.28 | 13.95 | 14.02 | 3,346,467 | -0.17(-1.20%) |
Apr 14, 2010 | 13.96 | 14.27 | 13.61 | 14.19 | 3,536,911 | +0.35(+2.53%) |
Apr 13, 2010 | 13.99 | 14.12 | 13.68 | 13.84 | 3,717,137 | -0.22(-1.56%) |
Apr 12, 2010 | 14.20 | 14.56 | 13.98 | 14.06 | 4,030,704 | -0.16(-1.13%) |
Apr 09, 2010 | 13.93 | 14.51 | 13.87 | 14.22 | 4,429,904 | +0.42(+3.04%) |
Apr 08, 2010 | 13.66 | 13.87 | 13.49 | 13.80 | 2,951,767 | +0.13(+0.95%) |
Apr 07, 2010 | 12.75 | 13.71 | 12.75 | 13.67 | 7,251,073 | +0.94(+7.38%) |
Apr 06, 2010 | 12.52 | 12.81 | 12.50 | 12.73 | 1,900,250 | +0.09(+0.71%) |
Apr 05, 2010 | 12.73 | 12.76 | 12.52 | 12.64 | 1,154,324 | +0.01(+0.08%) |
Apr 01, 2010 | 12.63 | 12.63 | 12.63 | 0 | +0.30(+2.43%) | |
Mar 31, 2010 | 12.37 | 12.44 | 12.21 | 12.33 | 1,828,542 | +0.13(+1.07%) |
Mar 30, 2010 | 12.41 | 12.44 | 12.11 | 12.20 | 1,544,621 | -0.22(-1.77%) |
Mar 29, 2010 | 12.54 | 12.54 | 12.39 | 12.42 | 1,608,395 | -0.03(-0.24%) |
Mar 26, 2010 | 12.16 | 12.46 | 12.02 | 12.45 | 3,038,969 | +0.39(+3.23%) |
Mar 25, 2010 | 12.47 | 12.47 | 12.05 | 12.06 | 2,996,733 | -0.25(-2.03%) |
Mar 24, 2010 | 12.68 | 12.70 | 12.28 | 12.31 | 3,740,303 | -0.55(-4.28%) |
Mar 23, 2010 | 12.80 | 12.98 | 12.59 | 12.86 | 3,158,704 | +0.03(+0.23%) |
Mar 22, 2010 | 12.68 | 12.90 | 12.60 | 12.83 | 9,007,172 | -0.08(-0.62%) |
Mar 19, 2010 | 13.15 | 13.16 | 12.88 | 12.91 | 6,766,818 | -0.65(-4.79%) |
Mar 18, 2010 | 13.78 | 13.94 | 13.43 | 13.56 | 1,678,715 | -0.16(-1.17%) |
Mar 17, 2010 | 13.76 | 13.85 | 13.69 | 13.72 | 1,427,597 | -0.05(-0.36%) |
Mar 16, 2010 | 13.59 | 13.81 | 13.55 | 13.77 | 1,604,311 | +0.32(+2.38%) |
Mar 15, 2010 | 13.51 | 13.45 | 13.28 | 13.45 | 1,318,334 | -0.13(-0.96%) |
Mar 12, 2010 | 13.60 | 13.71 | 13.32 | 13.58 | 1,775,717 | +0.00(+0.00%) |
Mar 11, 2010 | 13.27 | 13.58 | 13.18 | 13.58 | 1,617,940 | +0.31(+2.34%) |
Mar 10, 2010 | 13.45 | 13.63 | 13.18 | 13.27 | 4,450,566 | -0.08(-0.60%) |
Mar 09, 2010 | 13.37 | 13.52 | 13.31 | 13.35 | 1,804,566 | -0.14(-1.04%) |
Mar 08, 2010 | 13.74 | 13.81 | 13.44 | 13.49 | 2,261,835 | -0.14(-1.03%) |
Mar 05, 2010 | 13.42 | 13.73 | 13.42 | 13.63 | 1,903,494 | +0.28(+2.10%) |
Mar 04, 2010 | 13.60 | 13.67 | 13.29 | 13.35 | 1,994,199 | -0.40(-2.91%) |
Mar 03, 2010 | 13.64 | 13.85 | 13.58 | 13.75 | 2,475,532 | +0.26(+1.93%) |
Mar 02, 2010 | 13.33 | 13.60 | 13.24 | 13.49 | 2,779,562 | +0.18(+1.35%) |
Mar 01, 2010 | 13.30 | 13.31 | 12.99 | 13.31 | 2,557,171 | +0.02(+0.15%) |
Feb 26, 2010 | 13.36 | 13.36 | 13.05 | 13.29 | 2,090,435 | +0.09(+0.68%) |
Feb 25, 2010 | 12.50 | 13.20 | 12.45 | 13.20 | 4,709,334 | +0.55(+4.35%) |
Feb 24, 2010 | 12.85 | 13.09 | 12.61 | 12.65 | 2,658,686 | -0.21(-1.63%) |
Feb 23, 2010 | 13.26 | 13.30 | 12.80 | 12.86 | 1,585,474 | -0.35(-2.65%) |
Feb 22, 2010 | 13.58 | 13.61 | 13.21 | 13.21 | 1,778,815 | -0.14(-1.05%) |
Feb 19, 2010 | 13.52 | 13.60 | 13.21 | 13.35 | 2,635,073 | -0.25(-1.84%) |
Feb 18, 2010 | 13.60 | 13.83 | 13.52 | 13.60 | 2,257,427 | -0.02(-0.15%) |
Feb 17, 2010 | 13.70 | 13.92 | 13.52 | 13.62 | 1,941,627 | -0.15(-1.09%) |
Feb 16, 2010 | 13.79 | 13.92 | 13.59 | 13.77 | 2,200,568 | +0.46(+3.46%) |
Feb 12, 2010 | 13.31 | 13.31 | 13.31 | 0 | -0.09(-0.67%) | |
Feb 11, 2010 | 13.17 | 13.43 | 13.04 | 13.40 | 2,605,588 | +0.30(+2.29%) |
Feb 10, 2010 | 13.35 | 13.39 | 13.00 | 13.10 | 2,941,767 | -0.26(-1.95%) |
Feb 09, 2010 | 13.00 | 13.50 | 12.99 | 13.36 | 2,976,904 | +0.61(+4.78%) |
Feb 08, 2010 | 12.99 | 13.31 | 12.72 | 12.75 | 2,641,970 | -0.48(-3.63%) |
Feb 05, 2010 | 12.43 | 13.26 | 12.21 | 13.23 | 3,656,123 | +0.68(+5.42%) |
Feb 04, 2010 | 12.89 | 12.91 | 12.41 | 12.55 | 4,970,778 | -0.58(-4.42%) |
Feb 03, 2010 | 13.32 | 13.57 | 13.05 | 13.13 | 3,137,408 | -0.30(-2.23%) |
Feb 02, 2010 | 13.41 | 13.79 | 13.21 | 13.43 | 3,994,505 | +0.17(+1.28%) |