Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2010 | 13.24 | 13.50 | 12.21 | 12.25 | 3,583,462 | -1.03(-7.74%) |
Apr 29, 2010 | 12.89 | 13.59 | 12.25 | 13.27 | 7,649,013 | +0.57(+4.48%) |
Apr 28, 2010 | 13.83 | 14.24 | 12.69 | 12.70 | 9,239,448 | -0.94(-6.89%) |
Apr 27, 2010 | 15.12 | 15.45 | 13.59 | 13.64 | 2,578 | -1.58(-10.37%) |
Apr 26, 2010 | 15.45 | 15.60 | 15.15 | 15.22 | 4,044,769 | -0.60(-3.76%) |
Apr 23, 2010 | 15.34 | 16.12 | 15.34 | 15.82 | 4,335,876 | +0.58(+3.79%) |
Apr 22, 2010 | 15.24 | 15.78 | 14.83 | 15.24 | 4,069,751 | +0.06(+0.40%) |
Apr 21, 2010 | 14.65 | 15.51 | 14.58 | 15.18 | 4,739,883 | +0.60(+4.08%) |
Apr 20, 2010 | 14.68 | 15.04 | 13.96 | 14.58 | 347 | -0.61(-4.03%) |
Apr 19, 2010 | 15.31 | 15.96 | 14.64 | 15.20 | 5,016,879 | -0.24(-1.57%) |
Apr 16, 2010 | 15.57 | 15.93 | 15.12 | 15.44 | 6,608,797 | -0.22(-1.38%) |
Apr 15, 2010 | 15.49 | 15.92 | 15.28 | 15.65 | 3,420,935 | +0.18(+1.17%) |
Apr 14, 2010 | 14.41 | 15.53 | 14.28 | 15.47 | 5,645,610 | +1.42(+10.13%) |
Apr 13, 2010 | 14.43 | 14.62 | 13.95 | 14.05 | 4,062,676 | -0.37(-2.57%) |
Apr 12, 2010 | 14.33 | 14.75 | 14.16 | 14.42 | 3,520,025 | +0.04(+0.30%) |
Apr 09, 2010 | 14.69 | 14.80 | 14.12 | 14.38 | 3,463,831 | +0.16(+1.15%) |
Apr 08, 2010 | 13.66 | 14.34 | 13.60 | 14.21 | 4,627,927 | +0.27(+1.92%) |
Apr 07, 2010 | 14.40 | 14.82 | 13.80 | 13.95 | 5,682,534 | -0.59(-4.04%) |
Apr 06, 2010 | 14.81 | 14.91 | 14.41 | 14.53 | 4,877,938 | -0.18(-1.23%) |
Apr 05, 2010 | 14.34 | 14.89 | 14.25 | 14.71 | 5,685,286 | +0.58(+4.09%) |
Apr 01, 2010 | 13.73 | 14.14 | 14.14 | 14.14 | 9,593,106 | +0.64(+4.73%) |
Mar 31, 2010 | 12.71 | 13.79 | 12.68 | 13.50 | 11,431,426 | +0.89(+7.05%) |
Mar 30, 2010 | 12.41 | 12.67 | 12.11 | 12.61 | 4,980,196 | +0.26(+2.10%) |
Mar 29, 2010 | 12.13 | 12.51 | 11.88 | 12.35 | 4,932,500 | +0.30(+2.51%) |
Mar 26, 2010 | 11.83 | 12.65 | 11.75 | 12.05 | 8,183,792 | +0.75(+6.65%) |
Mar 25, 2010 | 12.38 | 13.03 | 11.17 | 11.30 | 13,286,421 | -1.23(-9.85%) |
Mar 24, 2010 | 10.20 | 12.73 | 10.16 | 12.53 | 24,189,816 | +2.27(+22.12%) |
Mar 23, 2010 | 10.17 | 10.53 | 10.11 | 10.26 | 5,158,910 | +0.26(+2.59%) |
Mar 22, 2010 | 9.605 | 10.00 | 9.381 | 10.00 | 2,110,685 | +0.24(+2.48%) |
Mar 19, 2010 | 10.22 | 10.27 | 9.726 | 9.760 | 3,027,045 | -0.35(-3.42%) |
Mar 18, 2010 | 10.24 | 10.36 | 10.06 | 10.11 | 2,021,589 | -0.01(-0.09%) |
Mar 17, 2010 | 10.00 | 10.28 | 9.924 | 10.11 | 2,333,913 | +0.22(+2.27%) |
Mar 16, 2010 | 9.674 | 9.959 | 9.510 | 9.890 | 2,283,538 | +0.17(+1.78%) |
Mar 15, 2010 | 9.510 | 9.812 | 9.502 | 9.717 | 2,979,164 | -0.26(-2.60%) |
Mar 12, 2010 | 10.15 | 10.27 | 9.666 | 9.976 | 3,609,010 | -0.08(-0.77%) |
Mar 11, 2010 | 9.812 | 10.17 | 9.433 | 10.05 | 4,072,530 | +0.06(+0.60%) |
Mar 10, 2010 | 9.812 | 10.40 | 9.735 | 9.993 | 6,174,307 | +0.41(+4.23%) |
Mar 09, 2010 | 9.200 | 9.786 | 9.148 | 9.588 | 5,504,271 | +0.35(+3.83%) |
Mar 08, 2010 | 9.148 | 9.735 | 9.148 | 9.234 | 4,180,358 | +0.15(+1.61%) |
Mar 05, 2010 | 8.872 | 9.221 | 8.872 | 9.087 | 4,128,399 | +0.31(+3.54%) |
Mar 04, 2010 | 8.923 | 8.967 | 8.716 | 8.777 | 3,025,142 | -0.09(-1.07%) |
Mar 03, 2010 | 8.975 | 9.130 | 8.768 | 8.872 | 2,583,832 | -0.06(-0.68%) |
Mar 02, 2010 | 8.682 | 9.182 | 8.682 | 8.932 | 3,310,117 | +0.35(+4.02%) |
Mar 01, 2010 | 8.544 | 8.759 | 8.501 | 8.587 | 3,592,157 | +0.11(+1.32%) |
Feb 26, 2010 | 8.742 | 8.777 | 8.293 | 8.475 | 5,526,167 | -0.30(-3.44%) |
Feb 25, 2010 | 7.629 | 8.785 | 7.499 | 8.777 | 9,407,144 | +0.98(+12.50%) |
Feb 24, 2010 | 7.965 | 8.224 | 7.715 | 7.801 | 5,304,456 | -0.49(-5.93%) |
Feb 23, 2010 | 8.017 | 8.958 | 7.948 | 8.293 | 20,693,452 | +0.89(+12.00%) |
Feb 22, 2010 | 7.206 | 7.568 | 7.120 | 7.404 | 6,035,505 | +0.35(+5.02%) |
Feb 19, 2010 | 7.215 | 7.301 | 7.033 | 7.051 | 3,261,051 | -0.17(-2.39%) |
Feb 18, 2010 | 6.680 | 7.292 | 6.680 | 7.223 | 4,797,725 | +0.39(+5.72%) |
Feb 17, 2010 | 6.902 | 7.161 | 6.781 | 6.833 | 4,307,764 | -0.11(-1.61%) |
Feb 16, 2010 | 6.746 | 6.988 | 6.600 | 6.945 | 4,734,524 | +0.18(+2.68%) |
Feb 12, 2010 | 6.013 | 6.764 | 6.764 | 6.764 | 6,680,016 | +0.59(+9.50%) |
Feb 11, 2010 | 6.030 | 6.203 | 5.867 | 6.177 | 2,709,222 | +0.16(+2.58%) |
Feb 10, 2010 | 5.728 | 6.048 | 5.634 | 6.022 | 3,405,502 | +0.24(+4.18%) |
Feb 09, 2010 | 5.694 | 5.841 | 5.513 | 5.780 | 2,574,763 | +0.22(+4.04%) |
Feb 08, 2010 | 5.565 | 5.823 | 5.392 | 5.556 | 2,373,317 | +0.03(+0.47%) |
Feb 05, 2010 | 5.530 | 5.608 | 5.271 | 5.530 | 3,227,399 | +0.03(+0.63%) |
Feb 04, 2010 | 6.056 | 6.082 | 5.487 | 5.496 | 3,849,404 | -0.67(-10.91%) |
Feb 03, 2010 | 6.151 | 6.281 | 5.884 | 6.168 | 3,748,588 | -0.04(-0.69%) |
Feb 02, 2010 | 5.953 | 6.306 | 5.720 | 6.212 | 4,426,592 | +0.60(+10.77%) |