Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2010 | 16.46 | 16.56 | 14.98 | 15.03 | 32,076,686 | -1.44(-8.75%) |
Apr 29, 2010 | 15.84 | 16.48 | 15.56 | 16.47 | 30,721,178 | +0.97(+6.23%) |
Apr 28, 2010 | 15.70 | 15.82 | 15.27 | 15.51 | 34,918,820 | +0.07(+0.46%) |
Apr 27, 2010 | 16.36 | 16.83 | 15.33 | 15.43 | 2,110 | -1.13(-6.80%) |
Apr 26, 2010 | 16.78 | 17.11 | 16.54 | 16.56 | 34,372,908 | -0.21(-1.24%) |
Apr 23, 2010 | 16.37 | 16.82 | 16.09 | 16.77 | 33,828,524 | +0.50(+3.10%) |
Apr 22, 2010 | 15.28 | 16.35 | 15.04 | 16.26 | 36,042,612 | +0.51(+3.22%) |
Apr 21, 2010 | 15.51 | 15.84 | 15.33 | 15.76 | 32,061,360 | +0.33(+2.17%) |
Apr 20, 2010 | 15.06 | 15.45 | 14.88 | 15.42 | 16,884 | +0.58(+3.88%) |
Apr 19, 2010 | 14.79 | 15.22 | 14.20 | 14.85 | 39,477,516 | -0.21(-1.37%) |
Apr 16, 2010 | 15.52 | 15.68 | 14.70 | 15.05 | 55,682,352 | -0.60(-3.81%) |
Apr 15, 2010 | 15.49 | 15.74 | 15.45 | 15.65 | 31,948,510 | +0.14(+0.93%) |
Apr 14, 2010 | 14.83 | 15.51 | 14.76 | 15.51 | 30,403,456 | +0.95(+6.49%) |
Apr 13, 2010 | 14.38 | 14.59 | 14.11 | 14.56 | 24,064,778 | +0.10(+0.69%) |
Apr 12, 2010 | 14.32 | 14.56 | 14.22 | 14.46 | 23,908,936 | +0.17(+1.20%) |
Apr 09, 2010 | 14.12 | 14.31 | 13.86 | 14.29 | 25,896,014 | +0.21(+1.50%) |
Apr 08, 2010 | 13.97 | 14.28 | 13.66 | 14.08 | 24,923,742 | -0.04(-0.27%) |
Apr 07, 2010 | 14.20 | 14.35 | 13.84 | 14.12 | 31,361,964 | -0.12(-0.87%) |
Apr 06, 2010 | 13.87 | 14.35 | 13.78 | 14.24 | 22,566,214 | +0.42(+3.03%) |
Apr 05, 2010 | 13.38 | 14.02 | 13.27 | 13.82 | 20,250,022 | +0.57(+4.27%) |
Apr 01, 2010 | 13.23 | 13.25 | 13.25 | 13.25 | 49,000,068 | +0.32(+2.51%) |
Mar 31, 2010 | 13.08 | 13.49 | 12.91 | 12.93 | 22,223,840 | -0.31(-2.35%) |
Mar 30, 2010 | 13.20 | 13.44 | 12.95 | 13.24 | 23,427,496 | +0.12(+0.92%) |
Mar 29, 2010 | 13.10 | 13.24 | 12.92 | 13.12 | 23,948,256 | +0.21(+1.60%) |
Mar 26, 2010 | 13.09 | 13.35 | 12.77 | 12.91 | 31,129,778 | -0.01(-0.05%) |
Mar 25, 2010 | 13.52 | 13.79 | 12.91 | 12.92 | 42,997,308 | -0.26(-1.96%) |
Mar 24, 2010 | 13.42 | 13.57 | 13.17 | 13.18 | 39,631,748 | -0.46(-3.38%) |
Mar 23, 2010 | 13.19 | 13.66 | 13.01 | 13.64 | 36,301,484 | +0.50(+3.84%) |
Mar 22, 2010 | 12.36 | 13.24 | 12.27 | 13.14 | 38,462,928 | +0.53(+4.17%) |
Mar 19, 2010 | 13.26 | 13.27 | 12.49 | 12.61 | 41,250,672 | -0.52(-3.97%) |
Mar 18, 2010 | 13.22 | 13.43 | 13.06 | 13.13 | 29,947,154 | -0.13(-1.00%) |
Mar 17, 2010 | 13.11 | 13.50 | 13.10 | 13.26 | 28,517,282 | +0.23(+1.80%) |
Mar 16, 2010 | 12.86 | 13.03 | 12.63 | 13.03 | 29,904,668 | +0.32(+2.52%) |
Mar 15, 2010 | 12.51 | 12.78 | 12.46 | 12.71 | 29,567,832 | -0.12(-0.91%) |
Mar 12, 2010 | 13.05 | 13.05 | 12.57 | 12.83 | 33,326,424 | -0.01(-0.11%) |
Mar 11, 2010 | 12.50 | 12.89 | 12.36 | 12.84 | 35,509,152 | +0.12(+0.95%) |
Mar 10, 2010 | 12.45 | 12.93 | 12.42 | 12.72 | 36,858,024 | +0.31(+2.50%) |
Mar 09, 2010 | 12.16 | 12.69 | 12.16 | 12.41 | 31,248,356 | +0.14(+1.16%) |
Mar 08, 2010 | 12.21 | 12.38 | 12.15 | 12.27 | 21,528,536 | +0.07(+0.54%) |
Mar 05, 2010 | 11.72 | 12.26 | 11.62 | 12.20 | 29,321,422 | +0.70(+6.05%) |
Mar 04, 2010 | 11.43 | 11.54 | 11.28 | 11.50 | 23,936,302 | +0.09(+0.83%) |
Mar 03, 2010 | 11.39 | 11.60 | 11.24 | 11.41 | 28,151,540 | +0.18(+1.62%) |
Mar 02, 2010 | 11.10 | 11.42 | 11.05 | 11.23 | 31,175,738 | +0.27(+2.49%) |
Mar 01, 2010 | 10.48 | 11.00 | 10.45 | 10.95 | 32,223,844 | +0.71(+6.94%) |
Feb 26, 2010 | 10.43 | 10.45 | 10.10 | 10.24 | 28,722,676 | -0.13(-1.26%) |
Feb 25, 2010 | 9.964 | 10.42 | 9.865 | 10.37 | 34,502,488 | -0.01(-0.14%) |
Feb 24, 2010 | 10.23 | 10.52 | 10.15 | 10.39 | 26,365,148 | +0.27(+2.65%) |
Feb 23, 2010 | 10.45 | 10.49 | 10.03 | 10.12 | 34,071,060 | -0.36(-3.46%) |
Feb 22, 2010 | 10.56 | 10.58 | 10.37 | 10.48 | 21,815,026 | +0.09(+0.87%) |
Feb 19, 2010 | 10.22 | 10.54 | 10.17 | 10.39 | 28,635,216 | +0.05(+0.46%) |
Feb 18, 2010 | 10.09 | 10.35 | 9.997 | 10.35 | 24,824,088 | +0.25(+2.46%) |
Feb 17, 2010 | 10.03 | 10.16 | 9.867 | 10.10 | 28,867,178 | +0.22(+2.21%) |
Feb 16, 2010 | 9.713 | 9.910 | 9.443 | 9.879 | 27,789,656 | +0.47(+4.96%) |
Feb 12, 2010 | 8.943 | 9.412 | 9.412 | 9.412 | 69,204,224 | +0.21(+2.32%) |
Feb 11, 2010 | 8.720 | 9.220 | 8.517 | 9.199 | 32,427,520 | +0.43(+4.92%) |
Feb 10, 2010 | 8.640 | 8.848 | 8.382 | 8.768 | 34,004,092 | +0.05(+0.60%) |
Feb 09, 2010 | 8.692 | 8.874 | 8.419 | 8.716 | 46,461,332 | +0.33(+3.99%) |
Feb 08, 2010 | 8.536 | 8.775 | 8.351 | 8.382 | 35,735,276 | -0.24(-2.80%) |
Feb 05, 2010 | 8.600 | 8.647 | 8.085 | 8.623 | 60,621,344 | +0.08(+0.97%) |
Feb 04, 2010 | 9.282 | 9.284 | 8.505 | 8.540 | 55,026,320 | -0.93(-9.81%) |
Feb 03, 2010 | 9.547 | 9.725 | 9.246 | 9.469 | 34,452,284 | -0.18(-1.84%) |
Feb 02, 2010 | 9.412 | 9.692 | 9.182 | 9.647 | 27,701,884 | +0.32(+3.48%) |