Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2010 | 12.58 | 12.88 | 12.02 | 12.06 | 2,781,760 | -0.50(-4.01%) |
Apr 29, 2010 | 11.77 | 12.72 | 11.77 | 12.56 | 2,905,820 | +0.93(+8.00%) |
Apr 28, 2010 | 11.57 | 11.72 | 11.41 | 11.63 | 1,757,346 | +0.23(+2.00%) |
Apr 27, 2010 | 11.53 | 11.85 | 11.36 | 11.40 | 1,053 | -0.27(-2.28%) |
Apr 26, 2010 | 11.37 | 11.75 | 11.37 | 11.67 | 3,148,709 | +0.44(+3.89%) |
Apr 23, 2010 | 11.04 | 11.48 | 10.97 | 11.23 | 1,439,111 | +0.25(+2.25%) |
Apr 22, 2010 | 10.59 | 11.07 | 10.51 | 10.98 | 1,149,571 | +0.20(+1.85%) |
Apr 21, 2010 | 11.03 | 11.08 | 10.68 | 10.78 | 1,361,111 | -0.28(-2.49%) |
Apr 20, 2010 | 10.71 | 11.15 | 10.44 | 11.06 | 2,196,778 | +0.53(+5.05%) |
Apr 19, 2010 | 10.66 | 10.98 | 10.17 | 10.53 | 1,625,774 | -0.16(-1.51%) |
Apr 16, 2010 | 11.05 | 11.11 | 10.35 | 10.69 | 2,046,328 | -0.44(-3.92%) |
Apr 15, 2010 | 11.21 | 11.57 | 10.85 | 11.13 | 2,355,580 | -0.36(-3.14%) |
Apr 14, 2010 | 11.47 | 11.58 | 11.32 | 11.49 | 2,578,615 | -0.01(-0.08%) |
Apr 13, 2010 | 11.69 | 11.98 | 11.49 | 11.50 | 1,819,865 | -0.23(-1.94%) |
Apr 12, 2010 | 11.59 | 11.82 | 11.39 | 11.72 | 2,282,912 | +0.02(+0.16%) |
Apr 09, 2010 | 11.67 | 11.74 | 11.15 | 11.70 | 4,216,107 | +0.10(+0.82%) |
Apr 08, 2010 | 10.20 | 11.68 | 10.07 | 11.61 | 7,711,741 | +1.29(+12.51%) |
Apr 07, 2010 | 10.23 | 10.44 | 10.16 | 10.32 | 1,000,221 | -0.06(-0.55%) |
Apr 06, 2010 | 9.967 | 10.40 | 9.872 | 10.38 | 2,117,940 | +0.72(+7.47%) |
Apr 05, 2010 | 9.493 | 9.825 | 9.474 | 9.654 | 1,346,451 | +0.23(+2.42%) |
Apr 01, 2010 | 9.540 | 9.426 | 9.426 | 9.426 | 1,315,037 | +0.05(+0.51%) |
Mar 31, 2010 | 9.379 | 9.635 | 9.369 | 9.379 | 846,534 | -0.05(-0.50%) |
Mar 30, 2010 | 9.369 | 9.606 | 9.360 | 9.426 | 769,698 | +0.07(+0.71%) |
Mar 29, 2010 | 9.635 | 9.777 | 9.265 | 9.360 | 1,127,475 | -0.24(-2.47%) |
Mar 26, 2010 | 9.227 | 9.817 | 9.227 | 9.597 | 1,997,439 | +0.40(+4.33%) |
Mar 25, 2010 | 9.217 | 9.502 | 9.113 | 9.198 | 1,715,255 | +0.10(+1.15%) |
Mar 24, 2010 | 8.980 | 9.559 | 8.838 | 9.094 | 3,310,538 | +0.13(+1.48%) |
Mar 23, 2010 | 9.094 | 9.208 | 8.752 | 8.961 | 1,056,112 | -0.10(-1.15%) |
Mar 22, 2010 | 8.486 | 9.122 | 8.145 | 9.065 | 1,436,419 | +0.49(+5.76%) |
Mar 19, 2010 | 8.686 | 8.809 | 8.486 | 8.572 | 1,237,579 | -0.11(-1.31%) |
Mar 18, 2010 | 8.448 | 8.752 | 8.420 | 8.686 | 1,187,653 | +0.28(+3.27%) |
Mar 17, 2010 | 8.296 | 8.562 | 8.277 | 8.410 | 879,233 | +0.15(+1.84%) |
Mar 16, 2010 | 8.059 | 8.287 | 7.983 | 8.258 | 753,370 | +0.24(+2.96%) |
Mar 15, 2010 | 8.050 | 8.069 | 8.012 | 8.021 | 808,565 | -0.26(-3.10%) |
Mar 12, 2010 | 8.230 | 8.325 | 8.145 | 8.277 | 792,564 | +0.11(+1.40%) |
Mar 11, 2010 | 8.164 | 8.249 | 8.078 | 8.164 | 658,132 | -0.09(-1.15%) |
Mar 10, 2010 | 8.164 | 8.296 | 8.040 | 8.258 | 1,003,471 | +0.19(+2.35%) |
Mar 09, 2010 | 8.040 | 8.334 | 7.898 | 8.069 | 1,461,920 | +0.00(+0.00%) |
Mar 08, 2010 | 7.755 | 8.116 | 7.660 | 8.069 | 1,294,083 | +0.32(+4.17%) |
Mar 05, 2010 | 7.622 | 7.774 | 7.594 | 7.746 | 1,004,484 | +0.20(+2.64%) |
Mar 04, 2010 | 7.822 | 7.822 | 7.490 | 7.547 | 1,685,223 | -0.28(-3.64%) |
Mar 03, 2010 | 7.841 | 8.012 | 7.664 | 7.831 | 1,671,028 | +0.06(+0.73%) |
Mar 02, 2010 | 7.452 | 7.926 | 7.332 | 7.774 | 3,538,906 | +0.49(+6.78%) |
Mar 01, 2010 | 7.319 | 7.452 | 7.210 | 7.281 | 1,626,253 | +0.03(+0.39%) |
Feb 26, 2010 | 7.129 | 7.290 | 7.043 | 7.252 | 627,342 | +0.12(+1.73%) |
Feb 25, 2010 | 7.119 | 7.224 | 7.024 | 7.129 | 1,105,764 | -0.12(-1.70%) |
Feb 24, 2010 | 7.328 | 7.328 | 7.205 | 7.252 | 1,201,859 | -0.07(-0.91%) |
Feb 23, 2010 | 7.328 | 7.423 | 7.271 | 7.319 | 787,041 | -0.08(-1.03%) |
Feb 22, 2010 | 7.395 | 7.452 | 7.357 | 7.395 | 707,856 | +0.04(+0.52%) |
Feb 19, 2010 | 7.129 | 7.395 | 7.119 | 7.357 | 984,366 | +0.15(+2.11%) |
Feb 18, 2010 | 7.309 | 7.328 | 7.129 | 7.205 | 1,255,689 | -0.17(-2.32%) |
Feb 17, 2010 | 7.660 | 7.660 | 7.338 | 7.376 | 1,285,705 | -0.26(-3.36%) |
Feb 16, 2010 | 7.632 | 7.679 | 7.499 | 7.632 | 914,542 | +0.05(+0.63%) |
Feb 12, 2010 | 7.262 | 7.585 | 7.585 | 7.585 | 1,071,265 | +0.20(+2.70%) |
Feb 11, 2010 | 7.214 | 7.385 | 7.148 | 7.385 | 1,138,039 | +0.16(+2.23%) |
Feb 10, 2010 | 7.224 | 7.357 | 7.148 | 7.224 | 726,362 | +0.00(+0.00%) |
Feb 09, 2010 | 7.243 | 7.357 | 7.157 | 7.224 | 935,830 | +0.07(+0.93%) |
Feb 08, 2010 | 7.290 | 7.290 | 7.043 | 7.157 | 925,049 | -0.09(-1.31%) |
Feb 05, 2010 | 7.119 | 7.271 | 7.072 | 7.252 | 1,606,542 | +0.11(+1.60%) |
Feb 04, 2010 | 7.604 | 7.641 | 7.072 | 7.138 | 2,052,516 | -0.59(-7.62%) |
Feb 03, 2010 | 7.888 | 7.936 | 7.660 | 7.727 | 727,344 | -0.26(-3.21%) |
Feb 02, 2010 | 7.670 | 7.983 | 7.622 | 7.983 | 1,696,993 | +0.37(+4.86%) |