Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2010 | 11.69 | 12.01 | 11.30 | 11.30 | 6,942,226 | -0.42(-3.62%) |
Apr 29, 2010 | 11.57 | 11.82 | 11.56 | 11.72 | 7,305,056 | +0.27(+2.37%) |
Apr 28, 2010 | 11.17 | 11.73 | 11.14 | 11.45 | 16,812,756 | +0.58(+5.31%) |
Apr 27, 2010 | 11.95 | 11.97 | 10.76 | 10.87 | 26,166,312 | -1.66(-13.22%) |
Apr 26, 2010 | 12.88 | 13.07 | 12.44 | 12.53 | 13,649,445 | -0.24(-1.91%) |
Apr 23, 2010 | 12.65 | 12.94 | 12.48 | 12.77 | 12,642,211 | +0.17(+1.38%) |
Apr 22, 2010 | 12.10 | 12.65 | 11.89 | 12.60 | 12,262,243 | +0.36(+2.96%) |
Apr 21, 2010 | 12.24 | 12.28 | 12.08 | 12.24 | 22,364 | +0.06(+0.52%) |
Apr 20, 2010 | 12.10 | 12.30 | 12.01 | 12.17 | 10,500,110 | +0.17(+1.45%) |
Apr 19, 2010 | 11.73 | 12.01 | 11.62 | 12.00 | 8,213,601 | +0.19(+1.65%) |
Apr 16, 2010 | 12.28 | 12.33 | 11.71 | 11.80 | 10,390,748 | -0.03(-0.23%) |
Apr 15, 2010 | 11.70 | 12.11 | 11.61 | 11.83 | 8,998,737 | +0.08(+0.71%) |
Apr 14, 2010 | 11.30 | 11.77 | 11.26 | 11.75 | 6,071,806 | +0.52(+4.58%) |
Apr 13, 2010 | 11.16 | 11.29 | 11.15 | 11.23 | 3,579,773 | +0.02(+0.19%) |
Apr 12, 2010 | 11.26 | 11.26 | 11.07 | 11.21 | 4,610,608 | +0.01(+0.06%) |
Apr 09, 2010 | 11.07 | 11.22 | 11.00 | 11.21 | 4,176,697 | +0.15(+1.32%) |
Apr 08, 2010 | 11.00 | 11.11 | 10.83 | 11.06 | 5,694,789 | +0.03(+0.25%) |
Apr 07, 2010 | 11.25 | 11.29 | 10.94 | 11.03 | 6,187,479 | -0.25(-2.19%) |
Apr 06, 2010 | 11.13 | 11.31 | 11.03 | 11.28 | 5,056,634 | +0.05(+0.43%) |
Apr 05, 2010 | 11.02 | 11.24 | 10.88 | 11.23 | 4,581,096 | +0.28(+2.53%) |
Apr 01, 2010 | 10.86 | 10.95 | 10.95 | 10.95 | 7,076,372 | +0.20(+1.87%) |
Mar 31, 2010 | 10.59 | 10.85 | 10.45 | 10.75 | 7,793,395 | +0.08(+0.78%) |
Mar 30, 2010 | 10.61 | 10.80 | 10.60 | 10.67 | 2,459,407 | +0.06(+0.52%) |
Mar 29, 2010 | 10.59 | 10.70 | 10.48 | 10.61 | 3,791,167 | +0.09(+0.86%) |
Mar 26, 2010 | 10.55 | 10.67 | 10.42 | 10.52 | 4,022,527 | +0.04(+0.40%) |
Mar 25, 2010 | 10.65 | 10.72 | 10.47 | 10.48 | 5,000,409 | -0.03(-0.26%) |
Mar 24, 2010 | 10.74 | 10.85 | 10.48 | 10.51 | 5,830,637 | -0.21(-2.00%) |
Mar 23, 2010 | 10.55 | 10.75 | 10.42 | 10.72 | 5,935,766 | +0.17(+1.64%) |
Mar 22, 2010 | 10.29 | 10.57 | 10.27 | 10.55 | 4,088,749 | +0.16(+1.53%) |
Mar 19, 2010 | 10.77 | 10.91 | 10.39 | 10.39 | 8,393,738 | -0.35(-3.29%) |
Mar 18, 2010 | 10.72 | 10.91 | 10.68 | 10.74 | 3,350,470 | -0.01(-0.13%) |
Mar 17, 2010 | 10.63 | 10.90 | 10.60 | 10.76 | 4,721,538 | +0.15(+1.44%) |
Mar 16, 2010 | 10.53 | 10.63 | 10.44 | 10.61 | 3,535,323 | +0.11(+1.06%) |
Mar 15, 2010 | 10.41 | 10.50 | 10.38 | 10.50 | 4,065,116 | -0.01(-0.13%) |
Mar 12, 2010 | 10.53 | 10.61 | 10.36 | 10.51 | 4,466,745 | +0.03(+0.33%) |
Mar 11, 2010 | 10.23 | 10.51 | 10.15 | 10.47 | 5,300,772 | +0.18(+1.75%) |
Mar 10, 2010 | 10.14 | 10.36 | 10.13 | 10.29 | 5,143,237 | +0.12(+1.23%) |
Mar 09, 2010 | 10.11 | 10.22 | 10.05 | 10.17 | 3,532,778 | +0.01(+0.14%) |
Mar 08, 2010 | 9.997 | 10.16 | 9.976 | 10.16 | 3,123,582 | +0.19(+1.88%) |
Mar 05, 2010 | 9.893 | 9.993 | 9.872 | 9.969 | 2,782,066 | +0.17(+1.77%) |
Mar 04, 2010 | 9.817 | 9.941 | 9.706 | 9.796 | 2,765,605 | -0.02(-0.21%) |
Mar 03, 2010 | 9.789 | 10.00 | 9.692 | 9.817 | 4,700,063 | +0.10(+1.07%) |
Mar 02, 2010 | 9.775 | 9.789 | 9.630 | 9.713 | 4,015,143 | +0.03(+0.36%) |
Mar 01, 2010 | 9.332 | 9.702 | 9.332 | 9.678 | 6,570,234 | +0.42(+4.49%) |
Feb 26, 2010 | 9.158 | 9.318 | 9.013 | 9.262 | 6,954,054 | +0.15(+1.60%) |
Feb 25, 2010 | 9.006 | 9.138 | 8.840 | 9.117 | 6,322,559 | -0.10(-1.11%) |
Feb 24, 2010 | 9.214 | 9.255 | 8.944 | 9.219 | 4,877,423 | +0.04(+0.44%) |
Feb 23, 2010 | 9.408 | 9.505 | 9.037 | 9.179 | 6,737,571 | -0.26(-2.72%) |
Feb 22, 2010 | 9.484 | 9.664 | 9.422 | 9.436 | 5,326,379 | +0.01(+0.15%) |
Feb 19, 2010 | 9.539 | 9.567 | 9.394 | 9.422 | 9,033,564 | -0.16(-1.66%) |
Feb 18, 2010 | 9.685 | 9.726 | 9.533 | 9.581 | 5,368,908 | -0.08(-0.86%) |
Feb 17, 2010 | 9.782 | 9.782 | 9.526 | 9.664 | 6,519,105 | -0.03(-0.36%) |
Feb 16, 2010 | 9.630 | 9.740 | 9.498 | 9.699 | 6,131,328 | +0.13(+1.38%) |
Feb 12, 2010 | 9.345 | 9.567 | 9.567 | 9.567 | 11,734,482 | +0.03(+0.29%) |
Feb 11, 2010 | 9.595 | 9.754 | 8.854 | 9.539 | 18,509,186 | -0.51(-5.03%) |
Feb 10, 2010 | 10.02 | 10.11 | 9.747 | 10.05 | 4,528,928 | +0.03(+0.35%) |
Feb 09, 2010 | 9.934 | 10.13 | 9.747 | 10.01 | 6,719,246 | +0.28(+2.85%) |
Feb 08, 2010 | 9.720 | 9.858 | 9.595 | 9.733 | 4,672,996 | -0.06(-0.64%) |
Feb 05, 2010 | 9.983 | 10.04 | 9.422 | 9.796 | 8,107,730 | -0.25(-2.48%) |
Feb 04, 2010 | 10.14 | 10.15 | 9.879 | 10.05 | 9,780,059 | -0.24(-2.36%) |
Feb 03, 2010 | 10.16 | 10.39 | 10.16 | 10.29 | 6,758,613 | +0.05(+0.47%) |
Feb 02, 2010 | 9.678 | 10.25 | 9.657 | 10.24 | 7,658,914 | +0.70(+7.37%) |