Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2010 | 13.13 | 13.39 | 12.12 | 12.15 | 3,611,711 | -1.02(-7.74%) |
Apr 29, 2010 | 12.79 | 13.49 | 12.16 | 13.17 | 7,709,312 | +0.57(+4.48%) |
Apr 28, 2010 | 13.73 | 14.13 | 12.59 | 12.60 | 9,312,286 | -0.93(-6.89%) |
Apr 27, 2010 | 15.00 | 15.33 | 13.49 | 13.54 | 2,598 | -1.57(-10.37%) |
Apr 26, 2010 | 15.33 | 15.48 | 15.03 | 15.10 | 4,076,656 | -0.59(-3.76%) |
Apr 23, 2010 | 15.22 | 15.99 | 15.22 | 15.70 | 4,370,057 | +0.57(+3.79%) |
Apr 22, 2010 | 15.12 | 15.66 | 14.71 | 15.12 | 4,101,834 | +0.06(+0.40%) |
Apr 21, 2010 | 14.54 | 15.39 | 14.47 | 15.06 | 4,777,249 | +0.59(+4.08%) |
Apr 20, 2010 | 14.56 | 14.92 | 13.85 | 14.47 | 350 | -0.61(-4.03%) |
Apr 19, 2010 | 15.19 | 15.83 | 14.52 | 15.08 | 5,056,428 | -0.24(-1.56%) |
Apr 16, 2010 | 15.45 | 15.81 | 15.00 | 15.32 | 6,660,896 | -0.21(-1.38%) |
Apr 15, 2010 | 15.37 | 15.80 | 15.16 | 15.53 | 3,447,903 | +0.18(+1.17%) |
Apr 14, 2010 | 14.30 | 15.41 | 14.17 | 15.35 | 5,690,116 | +1.41(+10.14%) |
Apr 13, 2010 | 14.32 | 14.50 | 13.84 | 13.94 | 4,094,703 | -0.37(-2.57%) |
Apr 12, 2010 | 14.21 | 14.63 | 14.05 | 14.31 | 3,547,774 | +0.04(+0.30%) |
Apr 09, 2010 | 14.57 | 14.68 | 14.01 | 14.27 | 3,491,137 | +0.16(+1.15%) |
Apr 08, 2010 | 13.55 | 14.23 | 13.49 | 14.10 | 4,664,411 | +0.27(+1.92%) |
Apr 07, 2010 | 14.29 | 14.70 | 13.69 | 13.84 | 5,727,331 | -0.58(-4.04%) |
Apr 06, 2010 | 14.69 | 14.80 | 14.30 | 14.42 | 4,916,392 | -0.18(-1.23%) |
Apr 05, 2010 | 14.23 | 14.77 | 14.14 | 14.60 | 5,730,105 | +0.57(+4.09%) |
Apr 01, 2010 | 13.62 | 14.03 | 14.03 | 14.03 | 9,668,732 | +0.63(+4.73%) |
Mar 31, 2010 | 12.61 | 13.68 | 12.58 | 13.39 | 11,521,543 | +0.88(+7.05%) |
Mar 30, 2010 | 12.31 | 12.57 | 12.01 | 12.51 | 5,019,456 | +0.26(+2.10%) |
Mar 29, 2010 | 12.04 | 12.42 | 11.79 | 12.25 | 4,971,385 | +0.30(+2.51%) |
Mar 26, 2010 | 11.74 | 12.55 | 11.65 | 11.95 | 8,248,308 | +0.75(+6.65%) |
Mar 25, 2010 | 12.29 | 12.93 | 11.08 | 11.21 | 13,391,162 | -1.22(-9.85%) |
Mar 24, 2010 | 10.12 | 12.63 | 10.08 | 12.43 | 24,380,512 | +2.25(+22.12%) |
Mar 23, 2010 | 10.10 | 10.45 | 10.03 | 10.18 | 5,199,579 | +0.26(+2.59%) |
Mar 22, 2010 | 9.530 | 9.924 | 9.307 | 9.924 | 2,127,324 | +0.24(+2.48%) |
Mar 19, 2010 | 10.14 | 10.19 | 9.650 | 9.684 | 3,050,908 | -0.34(-3.42%) |
Mar 18, 2010 | 10.16 | 10.27 | 9.984 | 10.03 | 2,037,526 | -0.01(-0.09%) |
Mar 17, 2010 | 9.924 | 10.20 | 9.847 | 10.04 | 2,352,312 | +0.22(+2.27%) |
Mar 16, 2010 | 9.598 | 9.881 | 9.436 | 9.813 | 2,301,540 | +0.17(+1.78%) |
Mar 15, 2010 | 9.436 | 9.736 | 9.427 | 9.641 | 3,002,650 | -0.26(-2.60%) |
Mar 12, 2010 | 10.07 | 10.19 | 9.590 | 9.898 | 3,637,461 | -0.08(-0.77%) |
Mar 11, 2010 | 9.736 | 10.09 | 9.359 | 9.975 | 4,104,635 | +0.06(+0.60%) |
Mar 10, 2010 | 9.736 | 10.32 | 9.658 | 9.915 | 6,222,981 | +0.40(+4.23%) |
Mar 09, 2010 | 9.128 | 9.710 | 9.076 | 9.513 | 5,547,663 | +0.35(+3.83%) |
Mar 08, 2010 | 9.076 | 9.658 | 9.076 | 9.162 | 4,213,313 | +0.15(+1.61%) |
Mar 05, 2010 | 8.802 | 9.149 | 8.802 | 9.016 | 4,160,945 | +0.31(+3.54%) |
Mar 04, 2010 | 8.854 | 8.896 | 8.648 | 8.708 | 3,048,990 | -0.09(-1.07%) |
Mar 03, 2010 | 8.905 | 9.059 | 8.699 | 8.802 | 2,604,201 | -0.06(-0.68%) |
Mar 02, 2010 | 8.614 | 9.110 | 8.614 | 8.862 | 3,336,212 | +0.34(+4.02%) |
Mar 01, 2010 | 8.477 | 8.691 | 8.434 | 8.520 | 3,620,475 | +0.11(+1.32%) |
Feb 26, 2010 | 8.674 | 8.708 | 8.229 | 8.408 | 5,569,731 | -0.30(-3.44%) |
Feb 25, 2010 | 7.569 | 8.717 | 7.441 | 8.708 | 9,481,304 | +0.97(+12.50%) |
Feb 24, 2010 | 7.903 | 8.160 | 7.655 | 7.740 | 5,346,273 | -0.49(-5.93%) |
Feb 23, 2010 | 7.955 | 8.888 | 7.886 | 8.229 | 20,856,584 | +0.88(+12.00%) |
Feb 22, 2010 | 7.150 | 7.509 | 7.064 | 7.347 | 6,083,085 | +0.35(+5.02%) |
Feb 19, 2010 | 7.158 | 7.244 | 6.978 | 6.996 | 3,286,759 | -0.17(-2.39%) |
Feb 18, 2010 | 6.627 | 7.235 | 6.627 | 7.167 | 4,835,547 | +0.39(+5.72%) |
Feb 17, 2010 | 6.848 | 7.105 | 6.728 | 6.779 | 4,341,724 | -0.11(-1.61%) |
Feb 16, 2010 | 6.694 | 6.933 | 6.548 | 6.891 | 4,771,848 | +0.18(+2.68%) |
Feb 12, 2010 | 5.966 | 6.711 | 6.711 | 6.711 | 6,732,677 | +0.58(+9.50%) |
Feb 11, 2010 | 5.983 | 6.154 | 5.821 | 6.129 | 2,730,580 | +0.15(+2.58%) |
Feb 10, 2010 | 5.684 | 6.000 | 5.590 | 5.975 | 3,432,348 | +0.24(+4.18%) |
Feb 09, 2010 | 5.649 | 5.795 | 5.470 | 5.735 | 2,595,061 | +0.22(+4.04%) |
Feb 08, 2010 | 5.521 | 5.778 | 5.350 | 5.512 | 2,392,027 | +0.03(+0.47%) |
Feb 05, 2010 | 5.487 | 5.564 | 5.230 | 5.487 | 3,252,842 | +0.03(+0.63%) |
Feb 04, 2010 | 6.009 | 6.035 | 5.444 | 5.453 | 3,879,750 | -0.67(-10.91%) |
Feb 03, 2010 | 6.103 | 6.231 | 5.838 | 6.120 | 3,778,139 | -0.04(-0.69%) |
Feb 02, 2010 | 5.906 | 6.257 | 5.675 | 6.163 | 4,461,488 | +0.60(+10.77%) |