Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2010 | 14.68 | 14.78 | 14.37 | 14.43 | 10,819,542 | -0.22(-1.52%) |
Apr 29, 2010 | 14.49 | 14.89 | 14.48 | 14.65 | 8,735,947 | +0.34(+2.36%) |
Apr 28, 2010 | 14.43 | 14.52 | 14.16 | 14.31 | 11,780,930 | +0.20(+1.45%) |
Apr 27, 2010 | 14.36 | 14.46 | 13.95 | 14.11 | 11,776,546 | -0.42(-2.88%) |
Apr 26, 2010 | 14.67 | 14.81 | 14.45 | 14.53 | 5,003,059 | -0.14(-0.97%) |
Apr 23, 2010 | 14.65 | 14.71 | 14.46 | 14.67 | 6,720,321 | +0.04(+0.30%) |
Apr 22, 2010 | 14.18 | 14.69 | 14.00 | 14.62 | 9,848,475 | +0.29(+2.05%) |
Apr 21, 2010 | 14.12 | 14.34 | 14.02 | 14.33 | 7,504,777 | +0.13(+0.94%) |
Apr 20, 2010 | 13.92 | 14.37 | 13.92 | 14.20 | 7,393,286 | +0.40(+2.90%) |
Apr 19, 2010 | 13.76 | 13.92 | 13.56 | 13.80 | 8,997,966 | -0.01(-0.06%) |
Apr 16, 2010 | 14.05 | 14.33 | 13.79 | 13.80 | 12,653,902 | -0.36(-2.51%) |
Apr 15, 2010 | 13.82 | 14.19 | 13.74 | 14.16 | 9,608,829 | +0.28(+2.05%) |
Apr 14, 2010 | 13.89 | 13.96 | 13.68 | 13.88 | 12,638,605 | +0.08(+0.58%) |
Apr 13, 2010 | 13.51 | 13.84 | 13.38 | 13.80 | 8,529,659 | +0.27(+1.97%) |
Apr 12, 2010 | 13.53 | 13.64 | 13.40 | 13.53 | 8,529,723 | +0.02(+0.13%) |
Apr 09, 2010 | 13.34 | 13.63 | 13.30 | 13.51 | 9,930,561 | +0.16(+1.20%) |
Apr 08, 2010 | 12.77 | 13.51 | 12.68 | 13.35 | 17,433,628 | +0.47(+3.66%) |
Apr 07, 2010 | 12.92 | 13.07 | 12.77 | 12.88 | 8,145,604 | -0.11(-0.82%) |
Apr 06, 2010 | 12.99 | 13.30 | 12.78 | 12.99 | 12,561,012 | +0.04(+0.34%) |
Apr 05, 2010 | 12.62 | 13.09 | 12.55 | 12.94 | 13,808,123 | +0.33(+2.61%) |
Apr 01, 2010 | 12.58 | 12.61 | 12.61 | 12.61 | 9,738,411 | +0.20(+1.65%) |
Mar 31, 2010 | 12.48 | 12.64 | 12.37 | 12.41 | 7,394,164 | -0.19(-1.48%) |
Mar 30, 2010 | 12.63 | 12.67 | 12.46 | 12.59 | 7,234,326 | +0.01(+0.07%) |
Mar 29, 2010 | 12.47 | 12.61 | 12.43 | 12.59 | 8,299,016 | +0.19(+1.51%) |
Mar 26, 2010 | 12.51 | 12.54 | 12.28 | 12.40 | 8,948,944 | +0.05(+0.43%) |
Mar 25, 2010 | 12.83 | 12.85 | 12.33 | 12.35 | 12,232,523 | -0.33(-2.60%) |
Mar 24, 2010 | 12.58 | 12.84 | 12.49 | 12.67 | 9,458,636 | -0.02(-0.14%) |
Mar 23, 2010 | 12.59 | 12.71 | 12.51 | 12.69 | 7,510,034 | +0.42(+3.41%) |
Mar 22, 2010 | 12.43 | 12.59 | 12.19 | 12.27 | 6,567,583 | -0.17(-1.36%) |
Mar 19, 2010 | 12.83 | 13.02 | 12.44 | 12.44 | 11,152,032 | -0.35(-2.71%) |
Mar 18, 2010 | 12.91 | 13.04 | 12.67 | 12.79 | 6,209,365 | -0.12(-0.90%) |
Mar 17, 2010 | 13.20 | 13.30 | 12.87 | 12.91 | 9,072,010 | -0.25(-1.89%) |
Mar 16, 2010 | 12.85 | 13.16 | 12.74 | 13.16 | 11,575,490 | +0.30(+2.35%) |
Mar 15, 2010 | 12.74 | 12.91 | 12.71 | 12.85 | 7,675,059 | -0.14(-1.10%) |
Mar 12, 2010 | 13.16 | 13.22 | 12.83 | 13.00 | 7,467,580 | -0.18(-1.35%) |
Mar 11, 2010 | 13.02 | 13.17 | 12.82 | 13.17 | 7,398,151 | +0.04(+0.34%) |
Mar 10, 2010 | 12.86 | 13.13 | 12.81 | 13.13 | 9,169,214 | +0.28(+2.15%) |
Mar 09, 2010 | 13.00 | 13.01 | 12.72 | 12.85 | 7,905,365 | -0.20(-1.50%) |
Mar 08, 2010 | 13.07 | 13.17 | 12.89 | 13.05 | 10,001,400 | +0.05(+0.41%) |
Mar 05, 2010 | 12.66 | 13.05 | 12.64 | 13.00 | 16,532,419 | +0.38(+3.02%) |
Mar 04, 2010 | 12.31 | 12.64 | 12.29 | 12.61 | 18,811,860 | +0.30(+2.45%) |
Mar 03, 2010 | 12.01 | 12.37 | 11.90 | 12.31 | 13,809,641 | +0.34(+2.82%) |
Mar 02, 2010 | 12.03 | 12.10 | 11.91 | 11.98 | 7,488,769 | +0.06(+0.52%) |
Mar 01, 2010 | 11.59 | 12.05 | 11.54 | 11.91 | 7,363,040 | +0.39(+3.39%) |
Feb 26, 2010 | 11.64 | 11.79 | 11.48 | 11.52 | 8,056,863 | -0.13(-1.14%) |
Feb 25, 2010 | 11.42 | 11.70 | 11.19 | 11.66 | 14,349,059 | -0.05(-0.45%) |
Feb 24, 2010 | 11.61 | 11.77 | 11.52 | 11.71 | 6,425,951 | +0.16(+1.38%) |
Feb 23, 2010 | 11.84 | 11.93 | 11.50 | 11.55 | 11,988,299 | -0.30(-2.54%) |
Feb 22, 2010 | 12.28 | 12.41 | 11.82 | 11.85 | 14,233,165 | -0.42(-3.40%) |
Feb 19, 2010 | 11.64 | 12.42 | 11.61 | 12.27 | 23,794,400 | +0.11(+0.88%) |
Feb 18, 2010 | 11.90 | 12.22 | 11.81 | 12.16 | 12,861,821 | +0.17(+1.40%) |
Feb 17, 2010 | 11.87 | 12.10 | 11.83 | 11.99 | 9,099,314 | +0.22(+1.88%) |
Feb 16, 2010 | 11.65 | 11.80 | 11.52 | 11.77 | 6,917,217 | +0.32(+2.79%) |
Feb 12, 2010 | 11.40 | 11.45 | 11.45 | 11.45 | 11,050,586 | +0.13(+1.18%) |
Feb 11, 2010 | 11.21 | 11.52 | 11.05 | 11.32 | 9,628,031 | +0.08(+0.71%) |
Feb 10, 2010 | 11.54 | 11.58 | 10.94 | 11.24 | 10,015,949 | -0.32(-2.76%) |
Feb 09, 2010 | 11.51 | 11.71 | 11.27 | 11.56 | 10,773,005 | +0.43(+3.82%) |
Feb 08, 2010 | 11.49 | 11.52 | 11.07 | 11.13 | 14,888,686 | -0.35(-3.09%) |
Feb 05, 2010 | 11.55 | 11.66 | 11.02 | 11.49 | 14,471,229 | -0.09(-0.77%) |
Feb 04, 2010 | 11.86 | 12.04 | 11.50 | 11.58 | 18,960,996 | -0.62(-5.09%) |
Feb 03, 2010 | 11.82 | 12.29 | 11.79 | 12.20 | 17,505,056 | +0.53(+4.56%) |
Feb 02, 2010 | 11.80 | 11.87 | 11.45 | 11.66 | 21,804,626 | +0.13(+1.15%) |