Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2010 | 11.73 | 12.06 | 11.34 | 11.34 | 6,915,801 | -0.43(-3.62%) |
Apr 29, 2010 | 11.62 | 11.86 | 11.60 | 11.77 | 7,277,250 | +0.27(+2.37%) |
Apr 28, 2010 | 11.21 | 11.78 | 11.19 | 11.49 | 16,748,759 | +0.58(+5.31%) |
Apr 27, 2010 | 12.00 | 12.02 | 10.80 | 10.91 | 26,066,710 | -1.66(-13.22%) |
Apr 26, 2010 | 12.92 | 13.12 | 12.48 | 12.58 | 13,597,489 | -0.24(-1.91%) |
Apr 23, 2010 | 12.69 | 12.99 | 12.53 | 12.82 | 12,594,089 | +0.17(+1.38%) |
Apr 22, 2010 | 12.15 | 12.69 | 11.94 | 12.65 | 12,215,567 | +0.36(+2.96%) |
Apr 21, 2010 | 12.28 | 12.33 | 12.13 | 12.28 | 22,279 | +0.06(+0.51%) |
Apr 20, 2010 | 12.14 | 12.34 | 12.06 | 12.22 | 10,460,142 | +0.17(+1.45%) |
Apr 19, 2010 | 11.78 | 12.05 | 11.67 | 12.04 | 8,182,336 | +0.20(+1.65%) |
Apr 16, 2010 | 12.32 | 12.38 | 11.75 | 11.85 | 10,351,196 | -0.03(-0.23%) |
Apr 15, 2010 | 11.74 | 12.16 | 11.65 | 11.88 | 8,964,484 | +0.08(+0.71%) |
Apr 14, 2010 | 11.34 | 11.81 | 11.30 | 11.79 | 6,048,694 | +0.52(+4.58%) |
Apr 13, 2010 | 11.20 | 11.33 | 11.19 | 11.28 | 3,566,147 | +0.02(+0.19%) |
Apr 12, 2010 | 11.30 | 11.30 | 11.12 | 11.26 | 4,593,058 | +0.01(+0.06%) |
Apr 09, 2010 | 11.11 | 11.26 | 11.05 | 11.25 | 4,160,799 | +0.15(+1.32%) |
Apr 08, 2010 | 11.04 | 11.15 | 10.87 | 11.10 | 5,673,112 | +0.03(+0.25%) |
Apr 07, 2010 | 11.29 | 11.33 | 10.98 | 11.07 | 6,163,927 | -0.25(-2.19%) |
Apr 06, 2010 | 11.18 | 11.36 | 11.07 | 11.32 | 5,037,386 | +0.05(+0.43%) |
Apr 05, 2010 | 11.06 | 11.28 | 10.93 | 11.27 | 4,563,658 | +0.28(+2.53%) |
Apr 01, 2010 | 10.90 | 10.99 | 10.99 | 10.99 | 7,049,436 | +0.20(+1.87%) |
Mar 31, 2010 | 10.63 | 10.89 | 10.49 | 10.79 | 7,763,729 | +0.08(+0.78%) |
Mar 30, 2010 | 10.65 | 10.84 | 10.64 | 10.71 | 2,450,045 | +0.06(+0.52%) |
Mar 29, 2010 | 10.63 | 10.74 | 10.52 | 10.65 | 3,776,736 | +0.09(+0.86%) |
Mar 26, 2010 | 10.59 | 10.71 | 10.46 | 10.56 | 4,007,215 | +0.04(+0.40%) |
Mar 25, 2010 | 10.69 | 10.77 | 10.51 | 10.52 | 4,981,375 | -0.03(-0.26%) |
Mar 24, 2010 | 10.78 | 10.89 | 10.52 | 10.55 | 5,808,443 | -0.22(-2.00%) |
Mar 23, 2010 | 10.59 | 10.79 | 10.46 | 10.77 | 5,913,171 | +0.17(+1.64%) |
Mar 22, 2010 | 10.33 | 10.61 | 10.31 | 10.59 | 4,073,185 | +0.16(+1.53%) |
Mar 19, 2010 | 10.81 | 10.95 | 10.43 | 10.43 | 8,361,787 | -0.35(-3.29%) |
Mar 18, 2010 | 10.76 | 10.95 | 10.72 | 10.79 | 3,337,716 | -0.01(-0.13%) |
Mar 17, 2010 | 10.67 | 10.95 | 10.64 | 10.80 | 4,703,565 | +0.15(+1.44%) |
Mar 16, 2010 | 10.57 | 10.67 | 10.48 | 10.65 | 3,521,866 | +0.11(+1.06%) |
Mar 15, 2010 | 10.45 | 10.54 | 10.42 | 10.54 | 4,049,643 | -0.01(-0.13%) |
Mar 12, 2010 | 10.57 | 10.65 | 10.40 | 10.55 | 4,449,742 | +0.03(+0.33%) |
Mar 11, 2010 | 10.27 | 10.55 | 10.19 | 10.51 | 5,280,594 | +0.18(+1.75%) |
Mar 10, 2010 | 10.18 | 10.40 | 10.17 | 10.33 | 5,123,660 | +0.13(+1.23%) |
Mar 09, 2010 | 10.15 | 10.26 | 10.09 | 10.21 | 3,519,331 | +0.01(+0.14%) |
Mar 08, 2010 | 10.03 | 10.19 | 10.01 | 10.19 | 3,111,692 | +0.19(+1.88%) |
Mar 05, 2010 | 9.931 | 10.03 | 9.910 | 10.01 | 2,771,476 | +0.17(+1.77%) |
Mar 04, 2010 | 9.854 | 9.979 | 9.743 | 9.833 | 2,755,078 | -0.02(-0.21%) |
Mar 03, 2010 | 9.826 | 10.04 | 9.729 | 9.854 | 4,682,172 | +0.10(+1.07%) |
Mar 02, 2010 | 9.812 | 9.826 | 9.666 | 9.750 | 3,999,860 | +0.03(+0.36%) |
Mar 01, 2010 | 9.367 | 9.739 | 9.367 | 9.715 | 6,545,225 | +0.42(+4.49%) |
Feb 26, 2010 | 9.193 | 9.353 | 9.047 | 9.298 | 6,927,584 | +0.15(+1.60%) |
Feb 25, 2010 | 9.040 | 9.173 | 8.874 | 9.152 | 6,298,492 | -0.10(-1.11%) |
Feb 24, 2010 | 9.249 | 9.291 | 8.978 | 9.255 | 4,858,858 | +0.04(+0.44%) |
Feb 23, 2010 | 9.444 | 9.541 | 9.072 | 9.214 | 6,711,925 | -0.26(-2.72%) |
Feb 22, 2010 | 9.520 | 9.701 | 9.458 | 9.472 | 5,306,104 | +0.01(+0.15%) |
Feb 19, 2010 | 9.576 | 9.604 | 9.430 | 9.458 | 8,999,177 | -0.16(-1.66%) |
Feb 18, 2010 | 9.722 | 9.764 | 9.570 | 9.618 | 5,348,471 | -0.08(-0.86%) |
Feb 17, 2010 | 9.819 | 9.819 | 9.562 | 9.701 | 6,494,290 | -0.03(-0.36%) |
Feb 16, 2010 | 9.666 | 9.778 | 9.534 | 9.736 | 6,107,989 | +0.13(+1.38%) |
Feb 12, 2010 | 9.381 | 9.604 | 9.604 | 9.604 | 11,689,815 | +0.03(+0.29%) |
Feb 11, 2010 | 9.632 | 9.791 | 8.887 | 9.576 | 18,438,730 | -0.51(-5.03%) |
Feb 10, 2010 | 10.06 | 10.15 | 9.785 | 10.08 | 4,511,689 | +0.03(+0.35%) |
Feb 09, 2010 | 9.972 | 10.17 | 9.785 | 10.05 | 6,693,669 | +0.28(+2.85%) |
Feb 08, 2010 | 9.757 | 9.896 | 9.632 | 9.771 | 4,655,209 | -0.06(-0.64%) |
Feb 05, 2010 | 10.02 | 10.08 | 9.458 | 9.833 | 8,076,868 | -0.25(-2.48%) |
Feb 04, 2010 | 10.18 | 10.19 | 9.917 | 10.08 | 9,742,831 | -0.24(-2.36%) |
Feb 03, 2010 | 10.19 | 10.43 | 10.19 | 10.33 | 6,732,886 | +0.05(+0.47%) |
Feb 02, 2010 | 9.715 | 10.29 | 9.694 | 10.28 | 7,629,761 | +0.71(+7.37%) |