Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2010 | 14.84 | 14.84 | 14.08 | 14.13 | 13,062,034 | -0.61(-4.14%) |
Apr 29, 2010 | 14.40 | 14.85 | 14.19 | 14.74 | 18,077,850 | +0.54(+3.80%) |
Apr 28, 2010 | 14.50 | 14.68 | 13.97 | 14.20 | 22,770,278 | -0.38(-2.63%) |
Apr 27, 2010 | 15.01 | 15.15 | 14.52 | 14.58 | 34,262,968 | -0.87(-5.64%) |
Apr 26, 2010 | 14.36 | 15.67 | 14.35 | 15.45 | 47,065,252 | +1.21(+8.46%) |
Apr 23, 2010 | 14.29 | 14.37 | 13.77 | 14.25 | 29,832,626 | -0.07(-0.52%) |
Apr 22, 2010 | 13.00 | 14.64 | 12.95 | 14.32 | 90,446,000 | +1.90(+15.26%) |
Apr 21, 2010 | 12.64 | 12.71 | 12.20 | 12.43 | 24,145,484 | -0.01(-0.10%) |
Apr 20, 2010 | 12.15 | 12.49 | 12.12 | 12.44 | 12,416,368 | +0.32(+2.68%) |
Apr 19, 2010 | 12.18 | 12.37 | 11.82 | 12.11 | 13,470,400 | -0.07(-0.60%) |
Apr 16, 2010 | 12.35 | 12.41 | 12.03 | 12.19 | 10,971,359 | -0.22(-1.75%) |
Apr 15, 2010 | 12.46 | 12.55 | 12.21 | 12.40 | 11,999,259 | -0.11(-0.84%) |
Apr 14, 2010 | 12.42 | 12.73 | 12.26 | 12.51 | 18,055,820 | +0.17(+1.38%) |
Apr 13, 2010 | 11.90 | 12.38 | 11.86 | 12.34 | 17,262,658 | +0.46(+3.85%) |
Apr 12, 2010 | 11.76 | 11.89 | 11.65 | 11.88 | 9,430,358 | +0.11(+0.92%) |
Apr 09, 2010 | 11.58 | 11.79 | 11.49 | 11.77 | 11,563,705 | +0.08(+0.72%) |
Apr 08, 2010 | 11.32 | 11.71 | 11.32 | 11.69 | 13,912,373 | +0.30(+2.63%) |
Apr 07, 2010 | 11.73 | 11.77 | 11.31 | 11.39 | 25,214,656 | -0.52(-4.37%) |
Apr 06, 2010 | 11.49 | 12.00 | 11.41 | 11.91 | 27,418,886 | +0.48(+4.23%) |
Apr 05, 2010 | 10.80 | 11.44 | 10.80 | 11.43 | 16,663,268 | +0.71(+6.65%) |
Apr 01, 2010 | 10.52 | 10.71 | 10.71 | 10.71 | 95,040,392 | +0.18(+1.71%) |
Mar 31, 2010 | 10.61 | 10.72 | 10.53 | 10.53 | 5,714,617 | -0.19(-1.76%) |
Mar 30, 2010 | 10.70 | 10.81 | 10.63 | 10.72 | 7,661,912 | +0.17(+1.57%) |
Mar 29, 2010 | 10.70 | 10.71 | 10.52 | 10.56 | 5,601,224 | -0.06(-0.54%) |
Mar 26, 2010 | 10.50 | 10.70 | 10.48 | 10.61 | 5,427,310 | +0.11(+1.03%) |
Mar 25, 2010 | 10.38 | 10.71 | 10.37 | 10.51 | 8,349,382 | +0.17(+1.62%) |
Mar 24, 2010 | 10.42 | 10.45 | 10.32 | 10.34 | 3,399,339 | -0.08(-0.81%) |
Mar 23, 2010 | 10.43 | 10.50 | 10.29 | 10.42 | 4,978,645 | +0.01(+0.10%) |
Mar 22, 2010 | 10.05 | 10.43 | 10.01 | 10.41 | 7,215,795 | +0.35(+3.46%) |
Mar 19, 2010 | 10.10 | 10.13 | 10.01 | 10.06 | 9,907,086 | -0.01(-0.13%) |
Mar 18, 2010 | 10.10 | 10.16 | 10.06 | 10.08 | 3,592,910 | -0.05(-0.54%) |
Mar 17, 2010 | 10.13 | 10.25 | 10.06 | 10.13 | 4,390,281 | +0.04(+0.41%) |
Mar 16, 2010 | 9.936 | 10.12 | 9.936 | 10.09 | 8,497,916 | +0.15(+1.48%) |
Mar 15, 2010 | 9.924 | 9.997 | 9.880 | 9.943 | 7,012,431 | -0.05(-0.54%) |
Mar 12, 2010 | 10.02 | 10.07 | 9.903 | 9.997 | 9,372,195 | -0.17(-1.70%) |
Mar 11, 2010 | 10.16 | 10.23 | 10.06 | 10.17 | 8,457,281 | -0.01(-0.13%) |
Mar 10, 2010 | 10.04 | 10.22 | 10.01 | 10.18 | 7,744,288 | +0.19(+1.92%) |
Mar 09, 2010 | 9.743 | 10.19 | 9.736 | 9.991 | 14,179,906 | +0.18(+1.83%) |
Mar 08, 2010 | 9.713 | 9.823 | 9.689 | 9.811 | 6,064,071 | +0.15(+1.52%) |
Mar 05, 2010 | 9.750 | 9.814 | 9.576 | 9.664 | 9,117,416 | -0.05(-0.53%) |
Mar 04, 2010 | 9.600 | 9.796 | 9.591 | 9.716 | 7,062,971 | +0.07(+0.68%) |
Mar 03, 2010 | 9.447 | 9.770 | 9.374 | 9.650 | 22,049,026 | -0.20(-2.07%) |
Mar 02, 2010 | 9.999 | 10.00 | 9.831 | 9.854 | 11,956,076 | -0.10(-1.03%) |
Mar 01, 2010 | 9.431 | 9.964 | 9.431 | 9.957 | 12,866,160 | +0.52(+5.53%) |
Feb 26, 2010 | 9.380 | 9.547 | 9.329 | 9.436 | 8,621,725 | +0.06(+0.67%) |
Feb 25, 2010 | 9.141 | 9.374 | 9.014 | 9.373 | 10,717,679 | +0.13(+1.42%) |
Feb 24, 2010 | 9.244 | 9.340 | 9.166 | 9.241 | 12,005,699 | +0.05(+0.53%) |
Feb 23, 2010 | 9.266 | 9.321 | 9.167 | 9.193 | 13,048,881 | -0.13(-1.41%) |
Feb 22, 2010 | 9.577 | 9.614 | 9.116 | 9.324 | 35,297,960 | -0.20(-2.07%) |
Feb 19, 2010 | 9.407 | 9.581 | 9.361 | 9.521 | 8,812,328 | +0.08(+0.83%) |
Feb 18, 2010 | 9.130 | 9.467 | 9.127 | 9.443 | 8,805,713 | +0.23(+2.46%) |
Feb 17, 2010 | 9.256 | 9.256 | 9.061 | 9.216 | 8,133,474 | -0.05(-0.54%) |
Feb 16, 2010 | 9.089 | 9.287 | 9.071 | 9.266 | 9,922,374 | +0.24(+2.66%) |
Feb 12, 2010 | 9.000 | 9.026 | 9.026 | 9.026 | 58,858,796 | -0.03(-0.28%) |
Feb 11, 2010 | 8.744 | 9.070 | 8.729 | 9.051 | 7,204,511 | +0.27(+3.04%) |
Feb 10, 2010 | 8.873 | 8.919 | 8.720 | 8.784 | 5,807,318 | -0.09(-1.03%) |
Feb 09, 2010 | 8.723 | 8.880 | 8.710 | 8.876 | 8,811,915 | +0.18(+2.02%) |
Feb 08, 2010 | 8.706 | 8.816 | 8.571 | 8.700 | 9,345,896 | +0.01(+0.10%) |
Feb 05, 2010 | 8.596 | 8.716 | 8.469 | 8.691 | 11,099,284 | +0.07(+0.83%) |
Feb 04, 2010 | 8.764 | 8.893 | 8.590 | 8.620 | 11,025,966 | -0.23(-2.60%) |
Feb 03, 2010 | 8.836 | 8.983 | 8.761 | 8.850 | 8,760,556 | +0.01(+0.16%) |
Feb 02, 2010 | 8.700 | 8.879 | 8.696 | 8.836 | 10,167,892 | +0.12(+1.34%) |