Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2010 | 11.63 | 12.23 | 11.21 | 11.21 | 2,392,442 | -0.60(-5.07%) |
Apr 29, 2010 | 11.45 | 12.02 | 11.38 | 11.81 | 2,727,117 | +0.49(+4.30%) |
Apr 28, 2010 | 11.54 | 11.70 | 11.14 | 11.33 | 1,896,430 | -0.21(-1.82%) |
Apr 27, 2010 | 11.90 | 11.92 | 11.48 | 11.54 | 1,375,533 | -0.39(-3.26%) |
Apr 26, 2010 | 12.17 | 12.20 | 11.86 | 11.93 | 1,554,473 | -0.22(-1.79%) |
Apr 23, 2010 | 12.29 | 12.35 | 12.06 | 12.14 | 1,843,467 | -0.13(-1.10%) |
Apr 22, 2010 | 11.94 | 12.35 | 11.78 | 12.28 | 1,941,967 | +0.28(+2.31%) |
Apr 21, 2010 | 11.63 | 12.05 | 11.35 | 12.00 | 1,355,393 | +0.46(+4.02%) |
Apr 20, 2010 | 11.34 | 11.57 | 11.30 | 11.54 | 786,117 | +0.27(+2.39%) |
Apr 19, 2010 | 11.56 | 11.60 | 11.16 | 11.27 | 954,337 | -0.28(-2.40%) |
Apr 16, 2010 | 11.84 | 11.90 | 11.45 | 11.54 | 818,663 | -0.29(-2.47%) |
Apr 15, 2010 | 11.95 | 11.97 | 11.77 | 11.84 | 614,727 | -0.09(-0.75%) |
Apr 14, 2010 | 11.53 | 11.96 | 11.53 | 11.93 | 1,419,533 | +0.41(+3.58%) |
Apr 13, 2010 | 11.20 | 11.59 | 11.20 | 11.51 | 1,429,187 | +0.28(+2.47%) |
Apr 12, 2010 | 11.25 | 11.39 | 11.21 | 11.24 | 1,372,877 | +0.03(+0.27%) |
Apr 09, 2010 | 11.36 | 11.43 | 11.13 | 11.21 | 3,193,135 | -0.15(-1.32%) |
Apr 08, 2010 | 11.72 | 11.79 | 11.31 | 11.36 | 2,632,672 | -0.41(-3.50%) |
Apr 07, 2010 | 11.83 | 11.97 | 11.69 | 11.77 | 1,228,954 | -0.09(-0.76%) |
Apr 06, 2010 | 11.77 | 11.87 | 11.62 | 11.86 | 1,266,282 | +0.21(+1.80%) |
Apr 05, 2010 | 11.50 | 11.79 | 11.39 | 11.65 | 1,553,576 | +0.27(+2.37%) |
Apr 01, 2010 | 10.95 | 11.38 | 11.38 | 11.38 | 2,161,952 | +0.58(+5.41%) |
Mar 31, 2010 | 11.06 | 11.11 | 10.71 | 10.80 | 1,864,787 | -0.21(-1.90%) |
Mar 30, 2010 | 11.03 | 11.16 | 10.88 | 11.00 | 1,288,243 | +0.04(+0.34%) |
Mar 29, 2010 | 11.31 | 11.38 | 10.89 | 10.97 | 2,126,526 | -0.32(-2.85%) |
Mar 26, 2010 | 11.45 | 11.60 | 11.20 | 11.29 | 1,819,102 | -0.07(-0.66%) |
Mar 25, 2010 | 11.78 | 11.82 | 11.36 | 11.36 | 2,146,795 | -0.34(-2.94%) |
Mar 24, 2010 | 11.97 | 12.06 | 11.70 | 11.71 | 1,563,141 | -0.30(-2.49%) |
Mar 23, 2010 | 11.63 | 12.05 | 11.45 | 12.01 | 1,979,316 | +0.38(+3.28%) |
Mar 22, 2010 | 11.66 | 11.75 | 11.57 | 11.63 | 1,812,772 | -0.12(-1.02%) |
Mar 19, 2010 | 11.80 | 11.99 | 11.62 | 11.75 | 6,957,442 | +0.02(+0.19%) |
Mar 18, 2010 | 11.77 | 11.93 | 11.61 | 11.72 | 3,001,529 | -0.10(-0.89%) |
Mar 17, 2010 | 11.69 | 11.93 | 11.62 | 11.83 | 2,028,942 | +0.13(+1.09%) |
Mar 16, 2010 | 11.63 | 11.96 | 11.54 | 11.70 | 1,295,663 | +0.07(+0.58%) |
Mar 15, 2010 | 11.47 | 11.69 | 11.47 | 11.63 | 1,120,277 | +0.19(+1.70%) |
Mar 12, 2010 | 11.69 | 11.80 | 11.33 | 11.44 | 1,778,574 | -0.12(-1.04%) |
Mar 11, 2010 | 11.88 | 12.03 | 11.49 | 11.56 | 1,715,350 | -0.40(-3.32%) |
Mar 10, 2010 | 11.56 | 11.98 | 11.48 | 11.96 | 1,960,227 | +0.52(+4.52%) |
Mar 09, 2010 | 11.51 | 11.65 | 11.36 | 11.44 | 1,032,587 | -0.14(-1.23%) |
Mar 08, 2010 | 11.68 | 11.79 | 11.53 | 11.58 | 996,648 | +0.04(+0.32%) |
Mar 05, 2010 | 11.30 | 11.62 | 11.30 | 11.54 | 1,097,949 | +0.28(+2.53%) |
Mar 04, 2010 | 10.85 | 11.38 | 10.82 | 11.26 | 1,725,018 | +0.48(+4.44%) |
Mar 03, 2010 | 11.12 | 11.22 | 10.74 | 10.78 | 1,459,047 | -0.28(-2.51%) |
Mar 02, 2010 | 11.11 | 11.24 | 10.99 | 11.06 | 1,965,753 | -0.04(-0.40%) |
Mar 01, 2010 | 10.91 | 11.12 | 10.80 | 11.10 | 1,755,982 | +0.21(+1.92%) |
Feb 26, 2010 | 10.77 | 10.95 | 10.72 | 10.89 | 3,145,364 | +0.09(+0.83%) |
Feb 25, 2010 | 10.59 | 10.85 | 10.56 | 10.80 | 1,789,379 | +0.01(+0.07%) |
Feb 24, 2010 | 10.89 | 10.89 | 10.66 | 10.80 | 1,376,827 | -0.10(-0.89%) |
Feb 23, 2010 | 11.12 | 11.24 | 10.77 | 10.89 | 1,448,729 | -0.22(-2.02%) |
Feb 22, 2010 | 11.54 | 11.54 | 11.03 | 11.12 | 1,723,971 | -0.40(-3.45%) |
Feb 19, 2010 | 11.60 | 11.67 | 11.23 | 11.51 | 1,113,765 | +0.02(+0.19%) |
Feb 18, 2010 | 11.40 | 11.58 | 11.31 | 11.49 | 1,221,527 | -0.01(-0.06%) |
Feb 17, 2010 | 11.61 | 11.66 | 11.37 | 11.50 | 1,458,268 | -0.01(-0.13%) |
Feb 16, 2010 | 11.41 | 11.53 | 11.15 | 11.51 | 932,544 | +0.27(+2.40%) |
Feb 12, 2010 | 11.11 | 11.24 | 11.24 | 11.24 | 2,089,686 | +0.03(+0.27%) |
Feb 11, 2010 | 11.27 | 11.37 | 11.09 | 11.21 | 2,277,868 | -0.09(-0.79%) |
Feb 10, 2010 | 11.42 | 11.50 | 11.25 | 11.30 | 1,136,490 | -0.19(-1.63%) |
Feb 09, 2010 | 11.33 | 11.54 | 11.09 | 11.49 | 1,455,220 | +0.37(+3.37%) |
Feb 08, 2010 | 11.06 | 11.48 | 11.00 | 11.12 | 2,113,812 | +0.08(+0.75%) |
Feb 05, 2010 | 10.86 | 11.07 | 10.72 | 11.03 | 3,319,362 | +0.22(+2.01%) |
Feb 04, 2010 | 11.12 | 11.36 | 10.68 | 10.82 | 10,470,710 | -0.19(-1.77%) |
Feb 03, 2010 | 10.64 | 11.06 | 10.41 | 11.01 | 3,808,776 | +0.25(+2.29%) |
Feb 02, 2010 | 10.50 | 10.82 | 10.50 | 10.77 | 2,310,314 | +0.25(+2.42%) |