Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2010 | 19.25 | 19.54 | 17.71 | 17.84 | 5,165,507 | -1.53(-7.89%) |
Apr 29, 2010 | 15.59 | 19.42 | 15.59 | 19.37 | 8,620,381 | +4.16(+27.33%) |
Apr 28, 2010 | 15.82 | 15.84 | 14.89 | 15.21 | 2,804,541 | -0.38(-2.46%) |
Apr 27, 2010 | 16.34 | 16.53 | 15.49 | 15.59 | 2,170,158 | -0.90(-5.43%) |
Apr 26, 2010 | 16.07 | 16.82 | 15.96 | 16.49 | 2,997,268 | +0.40(+2.49%) |
Apr 23, 2010 | 15.36 | 16.09 | 15.26 | 16.09 | 1,641,407 | +0.80(+5.25%) |
Apr 22, 2010 | 15.01 | 15.37 | 14.75 | 15.29 | 1,893,033 | +0.18(+1.19%) |
Apr 21, 2010 | 14.48 | 15.23 | 14.48 | 15.11 | 2,133,325 | +0.62(+4.30%) |
Apr 20, 2010 | 14.13 | 14.60 | 14.11 | 14.48 | 817,224 | +0.50(+3.54%) |
Apr 19, 2010 | 14.05 | 14.37 | 13.43 | 13.99 | 1,546,081 | -0.15(-1.03%) |
Apr 16, 2010 | 14.55 | 14.60 | 13.90 | 14.13 | 1,551,737 | -0.51(-3.50%) |
Apr 15, 2010 | 15.18 | 15.18 | 14.59 | 14.65 | 1,256,417 | -0.53(-3.49%) |
Apr 14, 2010 | 14.21 | 15.22 | 14.14 | 15.18 | 2,216,943 | +1.14(+8.09%) |
Apr 13, 2010 | 13.96 | 14.20 | 13.90 | 14.04 | 1,416,606 | +0.06(+0.43%) |
Apr 12, 2010 | 13.89 | 14.07 | 13.86 | 13.98 | 2,094,511 | +0.06(+0.43%) |
Apr 09, 2010 | 14.19 | 14.27 | 13.88 | 13.92 | 1,724,436 | -0.24(-1.69%) |
Apr 08, 2010 | 14.02 | 14.22 | 13.75 | 14.16 | 1,221,972 | +0.08(+0.55%) |
Apr 07, 2010 | 13.89 | 14.37 | 13.88 | 14.08 | 2,842,244 | +0.04(+0.30%) |
Apr 06, 2010 | 13.79 | 14.08 | 13.62 | 14.04 | 1,187,148 | +0.19(+1.36%) |
Apr 05, 2010 | 13.38 | 13.98 | 13.34 | 13.85 | 1,910,137 | +0.43(+3.18%) |
Apr 01, 2010 | 13.56 | 13.43 | 13.43 | 13.43 | 3,690,741 | -0.20(-1.50%) |
Mar 31, 2010 | 13.61 | 13.89 | 13.57 | 13.63 | 1,148,253 | -0.11(-0.81%) |
Mar 30, 2010 | 13.86 | 13.99 | 13.57 | 13.74 | 992,831 | -0.13(-0.92%) |
Mar 29, 2010 | 13.84 | 13.97 | 13.71 | 13.87 | 802,971 | +0.15(+1.06%) |
Mar 26, 2010 | 13.62 | 13.96 | 13.58 | 13.72 | 1,153,657 | +0.22(+1.64%) |
Mar 25, 2010 | 13.63 | 14.07 | 13.46 | 13.50 | 1,809,572 | -0.01(-0.06%) |
Mar 24, 2010 | 13.61 | 13.67 | 13.32 | 13.51 | 1,140,749 | -0.23(-1.68%) |
Mar 23, 2010 | 13.53 | 13.90 | 13.40 | 13.74 | 1,286,895 | +0.18(+1.32%) |
Mar 22, 2010 | 13.15 | 13.61 | 12.82 | 13.56 | 1,702,208 | +0.22(+1.66%) |
Mar 19, 2010 | 13.78 | 13.78 | 13.31 | 13.34 | 2,144,381 | -0.32(-2.37%) |
Mar 18, 2010 | 13.72 | 14.01 | 13.63 | 13.67 | 1,323,507 | -0.09(-0.68%) |
Mar 17, 2010 | 13.86 | 14.19 | 13.63 | 13.76 | 1,725,465 | -0.01(-0.06%) |
Mar 16, 2010 | 13.35 | 13.81 | 13.28 | 13.77 | 2,765,513 | +0.48(+3.60%) |
Mar 15, 2010 | 13.27 | 13.35 | 13.19 | 13.29 | 2,347,258 | -0.26(-1.89%) |
Mar 12, 2010 | 13.36 | 13.78 | 13.27 | 13.55 | 3,185,071 | +0.16(+1.21%) |
Mar 11, 2010 | 13.35 | 13.71 | 12.81 | 13.38 | 3,544,750 | -0.14(-1.01%) |
Mar 10, 2010 | 12.56 | 13.56 | 12.51 | 13.52 | 5,483,366 | +1.00(+7.98%) |
Mar 09, 2010 | 11.34 | 12.64 | 11.27 | 12.52 | 3,809,478 | +1.14(+9.97%) |
Mar 08, 2010 | 11.10 | 11.42 | 11.10 | 11.39 | 1,271,613 | +0.31(+2.77%) |
Mar 05, 2010 | 10.57 | 11.12 | 10.52 | 11.08 | 1,222,290 | +0.62(+5.96%) |
Mar 04, 2010 | 10.29 | 10.55 | 10.21 | 10.46 | 1,099,639 | +0.22(+2.17%) |
Mar 03, 2010 | 10.34 | 10.47 | 10.13 | 10.23 | 1,190,214 | -0.08(-0.74%) |
Mar 02, 2010 | 10.28 | 10.57 | 10.16 | 10.31 | 1,933,629 | +0.09(+0.84%) |
Mar 01, 2010 | 9.901 | 10.24 | 9.824 | 10.23 | 1,464,427 | +0.38(+3.81%) |
Feb 26, 2010 | 10.04 | 10.09 | 9.722 | 9.850 | 1,105,686 | -0.16(-1.62%) |
Feb 25, 2010 | 9.790 | 10.05 | 9.662 | 10.01 | 1,188,323 | -0.01(-0.09%) |
Feb 24, 2010 | 9.952 | 10.13 | 9.824 | 10.02 | 644,600 | +0.10(+1.03%) |
Feb 23, 2010 | 10.17 | 10.23 | 9.807 | 9.918 | 1,152,644 | -0.26(-2.60%) |
Feb 22, 2010 | 10.51 | 10.58 | 10.15 | 10.18 | 1,084,334 | -0.26(-2.53%) |
Feb 19, 2010 | 10.46 | 10.63 | 10.36 | 10.45 | 645,387 | -0.07(-0.65%) |
Feb 18, 2010 | 10.55 | 10.75 | 10.40 | 10.52 | 1,467,073 | -0.06(-0.57%) |
Feb 17, 2010 | 10.34 | 10.67 | 10.34 | 10.58 | 1,506,808 | +0.26(+2.57%) |
Feb 16, 2010 | 10.22 | 10.33 | 9.952 | 10.31 | 678,127 | +0.24(+2.37%) |
Feb 12, 2010 | 9.688 | 10.07 | 10.07 | 10.07 | 1,038,848 | +0.20(+2.08%) |
Feb 11, 2010 | 9.295 | 9.986 | 9.082 | 9.867 | 1,078,045 | +0.55(+5.86%) |
Feb 10, 2010 | 9.432 | 9.645 | 8.877 | 9.321 | 1,491,209 | -0.14(-1.44%) |
Feb 09, 2010 | 9.210 | 9.508 | 9.030 | 9.457 | 1,240,572 | +0.42(+4.63%) |
Feb 08, 2010 | 8.860 | 9.483 | 8.800 | 9.039 | 1,136,521 | +0.19(+2.12%) |
Feb 05, 2010 | 9.013 | 9.218 | 8.535 | 8.851 | 2,405,410 | -0.15(-1.71%) |
Feb 04, 2010 | 9.449 | 9.466 | 8.945 | 9.005 | 1,998,876 | -0.63(-6.55%) |
Feb 03, 2010 | 9.858 | 9.893 | 9.500 | 9.636 | 1,109,007 | -0.27(-2.76%) |
Feb 02, 2010 | 9.287 | 9.986 | 9.252 | 9.910 | 2,343,788 | +0.47(+4.93%) |