Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2010 | 12.50 | 12.57 | 12.25 | 12.28 | 1,375,393 | -0.23(-1.87%) |
Apr 29, 2010 | 12.59 | 12.71 | 12.44 | 12.51 | 836,815 | +0.02(+0.17%) |
Apr 28, 2010 | 12.43 | 12.74 | 12.20 | 12.49 | 2,616,577 | +0.39(+3.19%) |
Apr 27, 2010 | 12.44 | 12.46 | 12.09 | 12.11 | 1,159,008 | -0.46(-3.65%) |
Apr 26, 2010 | 12.68 | 12.75 | 12.54 | 12.57 | 932,152 | -0.06(-0.44%) |
Apr 23, 2010 | 12.30 | 12.80 | 12.30 | 12.62 | 1,932,474 | +0.30(+2.45%) |
Apr 22, 2010 | 12.33 | 12.33 | 12.11 | 12.32 | 2,206,722 | -0.00(-0.03%) |
Apr 21, 2010 | 12.05 | 12.39 | 12.03 | 12.32 | 2,060,007 | +0.34(+2.87%) |
Apr 20, 2010 | 11.98 | 12.07 | 11.83 | 11.98 | 55,285 | +0.23(+1.95%) |
Apr 19, 2010 | 11.62 | 11.93 | 11.56 | 11.75 | 1,324,531 | +0.03(+0.29%) |
Apr 16, 2010 | 11.84 | 11.93 | 11.56 | 11.72 | 1,187,069 | -0.11(-0.97%) |
Apr 15, 2010 | 11.81 | 12.11 | 11.73 | 11.83 | 838,276 | +0.08(+0.72%) |
Apr 14, 2010 | 11.84 | 11.86 | 11.74 | 11.75 | 518,186 | +0.00(+0.00%) |
Apr 13, 2010 | 11.80 | 11.82 | 11.66 | 11.75 | 505,918 | -0.03(-0.25%) |
Apr 12, 2010 | 11.66 | 11.85 | 11.65 | 11.78 | 548,511 | +0.10(+0.84%) |
Apr 09, 2010 | 11.75 | 11.83 | 11.64 | 11.68 | 490,389 | -0.09(-0.76%) |
Apr 08, 2010 | 11.53 | 11.78 | 11.27 | 11.77 | 969,205 | +0.21(+1.84%) |
Apr 07, 2010 | 11.72 | 11.73 | 11.55 | 11.55 | 663,556 | -0.14(-1.23%) |
Apr 06, 2010 | 11.69 | 11.75 | 11.61 | 11.70 | 592,690 | -0.11(-0.97%) |
Apr 05, 2010 | 11.68 | 11.86 | 11.58 | 11.81 | 1,262,046 | +0.27(+2.32%) |
Apr 01, 2010 | 11.29 | 11.55 | 11.55 | 11.55 | 4,076,293 | +0.39(+3.46%) |
Mar 31, 2010 | 11.27 | 11.39 | 11.12 | 11.16 | 973,452 | -0.10(-0.90%) |
Mar 30, 2010 | 11.28 | 11.38 | 11.16 | 11.26 | 949,083 | +0.01(+0.11%) |
Mar 29, 2010 | 11.22 | 11.27 | 11.08 | 11.25 | 743,676 | +0.14(+1.26%) |
Mar 26, 2010 | 11.14 | 11.16 | 10.91 | 11.11 | 970,769 | -0.02(-0.15%) |
Mar 25, 2010 | 11.11 | 11.23 | 11.05 | 11.13 | 638,689 | +0.07(+0.61%) |
Mar 24, 2010 | 11.27 | 11.27 | 11.02 | 11.06 | 724,253 | -0.20(-1.77%) |
Mar 23, 2010 | 11.26 | 11.29 | 11.19 | 11.26 | 2,203,250 | +0.00(+0.00%) |
Mar 22, 2010 | 11.22 | 11.32 | 11.06 | 11.26 | 911,027 | +0.06(+0.53%) |
Mar 19, 2010 | 11.26 | 11.28 | 11.15 | 11.20 | 663,712 | -0.08(-0.68%) |
Mar 18, 2010 | 11.29 | 11.34 | 11.21 | 11.27 | 972,072 | +0.03(+0.26%) |
Mar 17, 2010 | 11.21 | 11.44 | 11.15 | 11.25 | 991,770 | +0.08(+0.72%) |
Mar 16, 2010 | 11.19 | 11.20 | 10.98 | 11.16 | 670,583 | +0.08(+0.73%) |
Mar 15, 2010 | 11.02 | 11.09 | 10.99 | 11.08 | 993,221 | -0.06(-0.57%) |
Mar 12, 2010 | 11.07 | 11.30 | 11.05 | 11.15 | 1,411,499 | +0.21(+1.90%) |
Mar 11, 2010 | 10.91 | 10.96 | 10.76 | 10.94 | 618,643 | +0.04(+0.39%) |
Mar 10, 2010 | 11.04 | 11.05 | 10.77 | 10.90 | 988,960 | -0.11(-1.00%) |
Mar 09, 2010 | 10.87 | 11.05 | 10.86 | 11.01 | 884,673 | +0.16(+1.45%) |
Mar 08, 2010 | 10.99 | 11.07 | 10.83 | 10.85 | 1,120,000 | +0.00(+0.04%) |
Mar 05, 2010 | 10.65 | 10.97 | 10.34 | 10.85 | 3,855,044 | +0.27(+2.53%) |
Mar 04, 2010 | 10.44 | 10.59 | 10.39 | 10.58 | 1,316,265 | +0.17(+1.67%) |
Mar 03, 2010 | 10.33 | 10.41 | 10.26 | 10.40 | 829,534 | +0.16(+1.57%) |
Mar 02, 2010 | 10.21 | 10.37 | 10.21 | 10.24 | 1,310,543 | +0.13(+1.26%) |
Mar 01, 2010 | 10.09 | 10.16 | 10.06 | 10.12 | 1,066,036 | +0.09(+0.93%) |
Feb 26, 2010 | 10.12 | 10.17 | 9.993 | 10.02 | 669,389 | -0.12(-1.21%) |
Feb 25, 2010 | 9.891 | 10.15 | 9.751 | 10.15 | 778,227 | +0.14(+1.44%) |
Feb 24, 2010 | 10.18 | 10.18 | 9.955 | 10.00 | 704,465 | -0.10(-0.97%) |
Feb 23, 2010 | 10.27 | 10.35 | 10.02 | 10.10 | 1,168,311 | -0.22(-2.18%) |
Feb 22, 2010 | 10.47 | 10.52 | 10.22 | 10.32 | 1,168,374 | -0.10(-0.98%) |
Feb 19, 2010 | 10.35 | 10.45 | 10.32 | 10.43 | 906,475 | +0.04(+0.37%) |
Feb 18, 2010 | 10.38 | 10.45 | 10.33 | 10.39 | 934,390 | -0.06(-0.53%) |
Feb 17, 2010 | 10.47 | 10.59 | 10.34 | 10.44 | 1,276,081 | -0.08(-0.81%) |
Feb 16, 2010 | 10.59 | 10.68 | 10.40 | 10.53 | 1,421,515 | +0.03(+0.28%) |
Feb 12, 2010 | 10.26 | 10.50 | 10.50 | 10.50 | 3,510,926 | +0.18(+1.77%) |
Feb 11, 2010 | 9.972 | 10.35 | 9.899 | 10.32 | 2,471,641 | +0.29(+2.88%) |
Feb 10, 2010 | 9.721 | 10.35 | 9.721 | 10.03 | 4,830,129 | +0.49(+5.12%) |
Feb 09, 2010 | 9.492 | 9.649 | 9.343 | 9.539 | 2,500,216 | +0.17(+1.86%) |
Feb 08, 2010 | 9.161 | 9.539 | 9.161 | 9.365 | 2,143,396 | +0.18(+1.99%) |
Feb 05, 2010 | 9.445 | 9.492 | 9.101 | 9.182 | 1,898,713 | -0.25(-2.70%) |
Feb 04, 2010 | 9.488 | 9.539 | 9.411 | 9.437 | 1,572,447 | -0.12(-1.29%) |
Feb 03, 2010 | 9.411 | 9.662 | 9.365 | 9.560 | 1,253,519 | +0.09(+0.99%) |
Feb 02, 2010 | 9.360 | 9.496 | 9.284 | 9.466 | 1,012,606 | +0.27(+2.91%) |