DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
---|---|---|---|---|---|
April 30 2010 | $8.11 | $8.15 | $7.86 | $7.87 | 542,463,600 |
April 29 2010 | $7.92 | $8.13 | $7.89 | $8.09 | 558,840,800 |
April 28 2010 | $7.93 | $7.95 | $7.72 | $7.88 | 758,402,400 |
April 27 2010 | $8.05 | $8.07 | $7.85 | $7.89 | 709,343,600 |
April 26 2010 | $8.19 | $8.21 | $8.08 | $8.12 | 479,068,800 |
April 23 2010 | $8.07 | $8.20 | $8.04 | $8.16 | 796,955,600 |
April 22 2010 | $7.78 | $8.04 | $7.72 | $8.03 | 793,424,800 |
April 21 2010 | $7.80 | $7.84 | $7.70 | $7.81 | 982,391,200 |
April 20 2010 | $7.49 | $7.51 | $7.32 | $7.37 | 738,326,400 |
April 19 2010 | $7.44 | $7.47 | $7.28 | $7.44 | 566,924,400 |
April 16 2010 | $7.49 | $7.57 | $7.37 | $7.45 | 750,545,600 |
April 15 2010 | $7.40 | $7.50 | $7.40 | $7.50 | 376,784,800 |
April 14 2010 | $7.39 | $7.41 | $7.35 | $7.40 | 404,076,400 |
April 13 2010 | $7.29 | $7.31 | $7.26 | $7.30 | 306,210,800 |
April 12 2010 | $7.30 | $7.32 | $7.29 | $7.30 | 333,026,400 |
April 09 2010 | $7.27 | $7.29 | $7.24 | $7.28 | 334,182,800 |
April 08 2010 | $7.24 | $7.28 | $7.17 | $7.23 | 572,989,200 |
April 07 2010 | $7.22 | $7.29 | $7.19 | $7.25 | 628,502,000 |
April 06 2010 | $7.18 | $7.24 | $7.14 | $7.22 | 447,017,200 |
April 05 2010 | $7.08 | $7.19 | $7.07 | $7.18 | 684,507,600 |
April 01 2010 | $7.15 | $7.19 | $7.01 | $7.11 | 603,145,200 |