Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2010 | 12.62 | 12.92 | 12.05 | 12.09 | 2,772,983 | -0.50(-4.01%) |
Apr 29, 2010 | 11.81 | 12.76 | 11.81 | 12.60 | 2,896,652 | +0.93(+8.00%) |
Apr 28, 2010 | 11.61 | 11.76 | 11.45 | 11.67 | 1,751,802 | +0.23(+2.00%) |
Apr 27, 2010 | 11.57 | 11.88 | 11.40 | 11.44 | 1,050 | -0.27(-2.28%) |
Apr 26, 2010 | 11.41 | 11.79 | 11.41 | 11.70 | 3,138,775 | +0.44(+3.89%) |
Apr 23, 2010 | 11.07 | 11.51 | 11.01 | 11.27 | 1,434,571 | +0.25(+2.25%) |
Apr 22, 2010 | 10.63 | 11.10 | 10.54 | 11.02 | 1,145,944 | +0.20(+1.85%) |
Apr 21, 2010 | 11.07 | 11.11 | 10.71 | 10.82 | 1,356,817 | -0.28(-2.49%) |
Apr 20, 2010 | 10.74 | 11.19 | 10.47 | 11.09 | 2,189,847 | +0.53(+5.05%) |
Apr 19, 2010 | 10.69 | 11.02 | 10.20 | 10.56 | 1,620,645 | -0.16(-1.51%) |
Apr 16, 2010 | 11.08 | 11.14 | 10.38 | 10.72 | 2,039,872 | -0.44(-3.92%) |
Apr 15, 2010 | 11.25 | 11.61 | 10.88 | 11.16 | 2,348,149 | -0.36(-3.14%) |
Apr 14, 2010 | 11.50 | 11.62 | 11.36 | 11.52 | 2,570,480 | -0.01(-0.08%) |
Apr 13, 2010 | 11.73 | 12.02 | 11.52 | 11.53 | 1,814,124 | -0.23(-1.94%) |
Apr 12, 2010 | 11.63 | 11.86 | 11.43 | 11.76 | 2,275,709 | +0.02(+0.16%) |
Apr 09, 2010 | 11.70 | 11.78 | 11.19 | 11.74 | 4,202,805 | +0.10(+0.82%) |
Apr 08, 2010 | 10.24 | 11.71 | 10.10 | 11.65 | 7,687,411 | +1.30(+12.51%) |
Apr 07, 2010 | 10.27 | 10.47 | 10.19 | 10.35 | 997,065 | -0.06(-0.55%) |
Apr 06, 2010 | 9.999 | 10.44 | 9.903 | 10.41 | 2,111,258 | +0.72(+7.47%) |
Apr 05, 2010 | 9.523 | 9.856 | 9.504 | 9.684 | 1,342,203 | +0.23(+2.42%) |
Apr 01, 2010 | 9.570 | 9.456 | 9.456 | 9.456 | 1,310,888 | +0.05(+0.51%) |
Mar 31, 2010 | 9.408 | 9.665 | 9.399 | 9.408 | 843,864 | -0.05(-0.50%) |
Mar 30, 2010 | 9.399 | 9.637 | 9.389 | 9.456 | 767,270 | +0.07(+0.71%) |
Mar 29, 2010 | 9.665 | 9.808 | 9.294 | 9.389 | 1,123,918 | -0.24(-2.47%) |
Mar 26, 2010 | 9.256 | 9.848 | 9.256 | 9.627 | 1,991,137 | +0.40(+4.33%) |
Mar 25, 2010 | 9.246 | 9.532 | 9.142 | 9.227 | 1,709,844 | +0.10(+1.15%) |
Mar 24, 2010 | 9.008 | 9.589 | 8.866 | 9.123 | 3,300,093 | +0.13(+1.48%) |
Mar 23, 2010 | 9.123 | 9.237 | 8.780 | 8.989 | 1,052,780 | -0.10(-1.15%) |
Mar 22, 2010 | 8.513 | 9.151 | 8.170 | 9.094 | 1,431,887 | +0.50(+5.76%) |
Mar 19, 2010 | 8.713 | 8.837 | 8.513 | 8.599 | 1,233,674 | -0.11(-1.31%) |
Mar 18, 2010 | 8.475 | 8.780 | 8.447 | 8.713 | 1,183,906 | +0.28(+3.27%) |
Mar 17, 2010 | 8.323 | 8.589 | 8.304 | 8.437 | 876,459 | +0.15(+1.84%) |
Mar 16, 2010 | 8.085 | 8.313 | 8.008 | 8.285 | 750,994 | +0.24(+2.96%) |
Mar 15, 2010 | 8.075 | 8.094 | 8.037 | 8.047 | 806,014 | -0.26(-3.10%) |
Mar 12, 2010 | 8.256 | 8.351 | 8.170 | 8.304 | 790,063 | +0.11(+1.40%) |
Mar 11, 2010 | 8.189 | 8.275 | 8.104 | 8.189 | 656,056 | -0.10(-1.15%) |
Mar 10, 2010 | 8.189 | 8.323 | 8.066 | 8.285 | 1,000,305 | +0.19(+2.35%) |
Mar 09, 2010 | 8.066 | 8.361 | 7.923 | 8.094 | 1,457,307 | +0.00(+0.00%) |
Mar 08, 2010 | 7.780 | 8.142 | 7.685 | 8.094 | 1,290,000 | +0.32(+4.17%) |
Mar 05, 2010 | 7.647 | 7.799 | 7.618 | 7.770 | 1,001,315 | +0.20(+2.64%) |
Mar 04, 2010 | 7.847 | 7.847 | 7.513 | 7.570 | 1,679,906 | -0.29(-3.64%) |
Mar 03, 2010 | 7.866 | 8.037 | 7.689 | 7.856 | 1,665,756 | +0.06(+0.73%) |
Mar 02, 2010 | 7.475 | 7.951 | 7.355 | 7.799 | 3,527,741 | +0.50(+6.78%) |
Mar 01, 2010 | 7.342 | 7.475 | 7.232 | 7.304 | 1,621,122 | +0.03(+0.39%) |
Feb 26, 2010 | 7.151 | 7.313 | 7.066 | 7.275 | 625,362 | +0.12(+1.73%) |
Feb 25, 2010 | 7.142 | 7.247 | 7.047 | 7.151 | 1,102,276 | -0.12(-1.70%) |
Feb 24, 2010 | 7.351 | 7.351 | 7.228 | 7.275 | 1,198,067 | -0.07(-0.91%) |
Feb 23, 2010 | 7.351 | 7.447 | 7.294 | 7.342 | 784,558 | -0.08(-1.03%) |
Feb 22, 2010 | 7.418 | 7.475 | 7.380 | 7.418 | 705,622 | +0.04(+0.52%) |
Feb 19, 2010 | 7.151 | 7.418 | 7.142 | 7.380 | 981,261 | +0.15(+2.11%) |
Feb 18, 2010 | 7.332 | 7.351 | 7.151 | 7.228 | 1,251,727 | -0.17(-2.32%) |
Feb 17, 2010 | 7.685 | 7.685 | 7.361 | 7.399 | 1,281,649 | -0.26(-3.36%) |
Feb 16, 2010 | 7.656 | 7.704 | 7.523 | 7.656 | 911,656 | +0.05(+0.63%) |
Feb 12, 2010 | 7.285 | 7.609 | 7.609 | 7.609 | 1,067,886 | +0.20(+2.70%) |
Feb 11, 2010 | 7.237 | 7.409 | 7.170 | 7.409 | 1,134,449 | +0.16(+2.23%) |
Feb 10, 2010 | 7.247 | 7.380 | 7.170 | 7.247 | 724,070 | +0.00(+0.00%) |
Feb 09, 2010 | 7.266 | 7.380 | 7.180 | 7.247 | 932,878 | +0.07(+0.93%) |
Feb 08, 2010 | 7.313 | 7.313 | 7.066 | 7.180 | 922,130 | -0.10(-1.31%) |
Feb 05, 2010 | 7.142 | 7.294 | 7.094 | 7.275 | 1,601,474 | +0.11(+1.60%) |
Feb 04, 2010 | 7.628 | 7.666 | 7.094 | 7.161 | 2,046,040 | -0.59(-7.62%) |
Feb 03, 2010 | 7.913 | 7.961 | 7.685 | 7.751 | 725,049 | -0.26(-3.21%) |
Feb 02, 2010 | 7.694 | 8.008 | 7.647 | 8.008 | 1,691,639 | +0.37(+4.86%) |