Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2010 | 12.48 | 12.49 | 12.11 | 12.15 | 9,851,977 | -0.28(-2.25%) |
Apr 29, 2010 | 12.28 | 12.48 | 12.21 | 12.43 | 6,437,667 | +0.22(+1.79%) |
Apr 28, 2010 | 12.43 | 12.50 | 12.16 | 12.21 | 8,112,704 | -0.18(-1.49%) |
Apr 27, 2010 | 12.61 | 12.71 | 12.37 | 12.39 | 10,048,875 | -0.28(-2.17%) |
Apr 26, 2010 | 12.74 | 12.78 | 12.62 | 12.67 | 4,408,884 | -0.02(-0.19%) |
Apr 23, 2010 | 12.73 | 12.77 | 12.53 | 12.69 | 5,820,652 | +0.02(+0.19%) |
Apr 22, 2010 | 12.36 | 12.70 | 12.31 | 12.67 | 9,461,320 | +0.28(+2.24%) |
Apr 21, 2010 | 12.30 | 12.48 | 12.25 | 12.39 | 8,248,824 | +0.09(+0.74%) |
Apr 20, 2010 | 12.25 | 12.35 | 12.17 | 12.30 | 9,195,419 | +0.14(+1.14%) |
Apr 19, 2010 | 12.22 | 12.28 | 12.00 | 12.16 | 7,915,423 | -0.08(-0.64%) |
Apr 16, 2010 | 12.28 | 12.34 | 12.12 | 12.24 | 8,566,135 | -0.05(-0.37%) |
Apr 15, 2010 | 12.23 | 12.32 | 12.15 | 12.28 | 6,264,858 | +0.04(+0.35%) |
Apr 14, 2010 | 12.22 | 12.26 | 12.14 | 12.24 | 5,346,479 | -0.02(-0.16%) |
Apr 13, 2010 | 12.15 | 12.28 | 12.12 | 12.26 | 6,924,791 | +0.11(+0.91%) |
Apr 12, 2010 | 12.16 | 12.21 | 12.03 | 12.15 | 7,109,587 | +0.03(+0.23%) |
Apr 09, 2010 | 12.20 | 12.23 | 12.04 | 12.12 | 9,200,435 | -0.05(-0.41%) |
Apr 08, 2010 | 11.99 | 12.26 | 11.91 | 12.17 | 21,722,498 | +0.43(+3.64%) |
Apr 07, 2010 | 11.85 | 11.91 | 11.68 | 11.74 | 11,310,780 | -0.12(-0.99%) |
Apr 06, 2010 | 11.92 | 11.95 | 11.77 | 11.86 | 9,701,435 | -0.06(-0.53%) |
Apr 05, 2010 | 11.66 | 11.96 | 11.65 | 11.92 | 10,156,227 | +0.34(+2.90%) |
Apr 01, 2010 | 11.67 | 11.59 | 11.59 | 11.59 | 28,801,698 | -0.01(-0.09%) |
Mar 31, 2010 | 11.39 | 11.67 | 11.39 | 11.60 | 8,068,403 | +0.04(+0.36%) |
Mar 30, 2010 | 11.62 | 11.67 | 11.51 | 11.56 | 11,415,693 | -0.04(-0.37%) |
Mar 29, 2010 | 11.63 | 11.68 | 11.51 | 11.60 | 6,312,944 | -0.03(-0.24%) |
Mar 26, 2010 | 11.47 | 11.64 | 11.45 | 11.63 | 13,704,716 | -0.03(-0.24%) |
Mar 25, 2010 | 11.64 | 11.74 | 11.61 | 11.66 | 9,034,956 | +0.03(+0.30%) |
Mar 24, 2010 | 11.77 | 11.77 | 11.57 | 11.62 | 9,448,609 | -0.15(-1.25%) |
Mar 23, 2010 | 11.86 | 11.87 | 11.67 | 11.77 | 10,841,194 | -0.09(-0.79%) |
Mar 22, 2010 | 11.69 | 11.93 | 11.67 | 11.86 | 9,700,435 | +0.13(+1.15%) |
Mar 19, 2010 | 11.31 | 11.73 | 11.30 | 11.73 | 23,247,538 | +0.42(+3.68%) |
Mar 18, 2010 | 11.59 | 11.70 | 11.24 | 11.31 | 22,036,558 | -0.39(-3.35%) |
Mar 17, 2010 | 11.79 | 11.82 | 11.64 | 11.70 | 11,453,861 | -0.05(-0.46%) |
Mar 16, 2010 | 11.62 | 11.78 | 11.61 | 11.76 | 9,673,584 | +0.14(+1.23%) |
Mar 15, 2010 | 11.57 | 11.65 | 11.41 | 11.62 | 9,931,736 | +0.14(+1.19%) |
Mar 12, 2010 | 11.40 | 11.49 | 11.36 | 11.48 | 7,400,812 | +0.07(+0.59%) |
Mar 11, 2010 | 11.25 | 11.43 | 11.19 | 11.41 | 12,724,470 | +0.12(+1.04%) |
Mar 10, 2010 | 11.21 | 11.33 | 11.19 | 11.29 | 11,024,584 | +0.13(+1.15%) |
Mar 09, 2010 | 11.23 | 11.26 | 11.13 | 11.17 | 11,968,237 | -0.07(-0.60%) |
Mar 08, 2010 | 11.08 | 11.25 | 11.05 | 11.23 | 8,583,313 | +0.14(+1.27%) |
Mar 05, 2010 | 11.10 | 11.15 | 11.01 | 11.09 | 14,247,002 | +0.02(+0.16%) |
Mar 04, 2010 | 10.85 | 11.18 | 10.77 | 11.08 | 17,481,222 | +0.35(+3.26%) |
Mar 03, 2010 | 10.72 | 10.77 | 10.67 | 10.73 | 8,703,016 | +0.04(+0.35%) |
Mar 02, 2010 | 10.73 | 10.76 | 10.67 | 10.69 | 11,598,990 | -0.00(-0.04%) |
Mar 01, 2010 | 10.64 | 10.72 | 10.49 | 10.69 | 10,282,656 | +0.08(+0.79%) |
Feb 26, 2010 | 10.63 | 10.64 | 10.53 | 10.61 | 9,254,671 | +0.01(+0.09%) |
Feb 25, 2010 | 10.38 | 10.62 | 10.31 | 10.60 | 10,497,761 | +0.16(+1.52%) |
Feb 24, 2010 | 10.26 | 10.45 | 10.20 | 10.44 | 8,590,888 | +0.24(+2.38%) |
Feb 23, 2010 | 10.23 | 10.26 | 10.11 | 10.20 | 9,553,264 | -0.03(-0.28%) |
Feb 22, 2010 | 10.21 | 10.26 | 10.11 | 10.23 | 9,097,163 | +0.01(+0.11%) |
Feb 19, 2010 | 10.18 | 10.25 | 10.10 | 10.22 | 7,280,072 | +0.00(+0.00%) |
Feb 18, 2010 | 10.25 | 10.28 | 10.17 | 10.22 | 5,634,141 | +0.00(+0.02%) |
Feb 17, 2010 | 10.13 | 10.22 | 10.11 | 10.21 | 6,488,205 | +0.14(+1.38%) |
Feb 16, 2010 | 10.09 | 10.12 | 9.995 | 10.08 | 6,872,736 | +0.04(+0.39%) |
Feb 12, 2010 | 9.952 | 10.04 | 10.04 | 10.04 | 31,943,104 | +0.05(+0.50%) |
Feb 11, 2010 | 9.833 | 10.02 | 9.781 | 9.987 | 9,013,611 | +0.19(+1.96%) |
Feb 10, 2010 | 9.837 | 9.904 | 9.764 | 9.794 | 8,863,124 | -0.05(-0.51%) |
Feb 09, 2010 | 9.874 | 9.922 | 9.757 | 9.844 | 8,698,403 | +0.08(+0.77%) |
Feb 08, 2010 | 9.824 | 9.974 | 9.710 | 9.768 | 9,757,349 | -0.17(-1.70%) |
Feb 05, 2010 | 9.807 | 9.974 | 9.781 | 9.937 | 13,732,232 | +0.17(+1.70%) |
Feb 04, 2010 | 9.766 | 9.961 | 9.736 | 9.770 | 15,071,716 | -0.22(-2.16%) |
Feb 03, 2010 | 10.08 | 10.10 | 9.911 | 9.987 | 14,376,252 | -0.14(-1.34%) |
Feb 02, 2010 | 10.02 | 10.16 | 9.993 | 10.12 | 12,523,725 | +0.07(+0.71%) |