Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2010 | 15.11 | 15.12 | 14.55 | 14.61 | 55,303,540 | -0.25(-1.71%) |
Apr 29, 2010 | 15.00 | 15.11 | 14.83 | 14.86 | 45,546,228 | -0.10(-0.69%) |
Apr 28, 2010 | 14.85 | 15.04 | 14.80 | 14.97 | 37,795,904 | +0.11(+0.77%) |
Apr 27, 2010 | 15.08 | 15.14 | 14.79 | 14.85 | 47,634,084 | -0.07(-0.47%) |
Apr 26, 2010 | 15.29 | 15.31 | 14.91 | 14.92 | 40,782,844 | -0.41(-2.66%) |
Apr 23, 2010 | 15.08 | 15.36 | 15.03 | 15.33 | 56,976,372 | +0.40(+2.66%) |
Apr 22, 2010 | 15.10 | 15.31 | 14.89 | 14.93 | 109,389,816 | -0.06(-0.42%) |
Apr 21, 2010 | 15.45 | 15.64 | 14.68 | 15.00 | 199,012,016 | -1.59(-9.56%) |
Apr 20, 2010 | 16.80 | 16.92 | 16.47 | 16.58 | 37,658,888 | -0.25(-1.46%) |
Apr 19, 2010 | 16.83 | 16.91 | 16.63 | 16.83 | 19,092,226 | +0.01(+0.09%) |
Apr 16, 2010 | 16.66 | 16.88 | 16.65 | 16.81 | 25,561,664 | +0.14(+0.84%) |
Apr 15, 2010 | 16.90 | 16.99 | 16.63 | 16.67 | 23,899,424 | -0.27(-1.61%) |
Apr 14, 2010 | 16.90 | 17.15 | 16.85 | 16.95 | 22,868,358 | -0.11(-0.63%) |
Apr 13, 2010 | 16.90 | 17.15 | 16.84 | 17.05 | 32,644,254 | +0.18(+1.05%) |
Apr 12, 2010 | 16.85 | 16.96 | 16.81 | 16.88 | 17,394,952 | +0.03(+0.16%) |
Apr 09, 2010 | 16.85 | 16.91 | 16.74 | 16.85 | 19,150,760 | -0.01(-0.05%) |
Apr 08, 2010 | 16.74 | 16.91 | 16.59 | 16.86 | 20,413,128 | +0.14(+0.81%) |
Apr 07, 2010 | 16.81 | 16.81 | 16.63 | 16.72 | 16,197,789 | -0.02(-0.13%) |
Apr 06, 2010 | 16.75 | 16.84 | 16.71 | 16.74 | 15,304,926 | -0.12(-0.72%) |
Apr 05, 2010 | 16.94 | 16.99 | 16.71 | 16.87 | 17,223,446 | +0.07(+0.44%) |
Apr 01, 2010 | 16.75 | 16.79 | 16.79 | 16.79 | 30,410,644 | +0.06(+0.37%) |
Mar 31, 2010 | 16.75 | 16.83 | 16.68 | 16.73 | 19,165,044 | -0.05(-0.31%) |
Mar 30, 2010 | 16.95 | 16.98 | 16.67 | 16.78 | 21,466,980 | -0.10(-0.59%) |
Mar 29, 2010 | 16.68 | 17.01 | 16.68 | 16.88 | 19,907,266 | +0.20(+1.19%) |
Mar 26, 2010 | 17.01 | 17.05 | 16.55 | 16.68 | 32,268,944 | -0.22(-1.33%) |
Mar 25, 2010 | 17.43 | 17.48 | 16.84 | 16.91 | 54,705,380 | -0.49(-2.83%) |
Mar 24, 2010 | 17.46 | 17.58 | 17.33 | 17.40 | 19,708,540 | -0.17(-0.98%) |
Mar 23, 2010 | 17.81 | 17.82 | 17.45 | 17.57 | 23,569,858 | -0.14(-0.81%) |
Mar 22, 2010 | 17.63 | 17.90 | 17.58 | 17.72 | 19,921,162 | +0.10(+0.58%) |
Mar 19, 2010 | 17.54 | 17.66 | 17.26 | 17.61 | 52,416,192 | +0.17(+0.95%) |
Mar 18, 2010 | 17.42 | 17.48 | 17.28 | 17.45 | 15,151,600 | +0.09(+0.51%) |
Mar 17, 2010 | 17.51 | 17.51 | 17.26 | 17.36 | 21,151,896 | -0.11(-0.61%) |
Mar 16, 2010 | 17.49 | 17.51 | 17.37 | 17.46 | 14,614,577 | -0.02(-0.11%) |
Mar 15, 2010 | 17.45 | 17.56 | 17.36 | 17.48 | 16,937,064 | +0.04(+0.21%) |
Mar 12, 2010 | 17.57 | 17.57 | 17.27 | 17.45 | 23,100,812 | +0.12(+0.68%) |
Mar 11, 2010 | 17.33 | 17.41 | 17.16 | 17.33 | 24,832,410 | -0.07(-0.38%) |
Mar 10, 2010 | 17.48 | 17.57 | 17.38 | 17.40 | 17,274,496 | -0.06(-0.34%) |
Mar 09, 2010 | 17.22 | 17.56 | 17.22 | 17.45 | 19,762,372 | +0.16(+0.91%) |
Mar 08, 2010 | 17.44 | 17.49 | 17.20 | 17.30 | 19,864,940 | -0.22(-1.26%) |
Mar 05, 2010 | 17.27 | 17.53 | 17.26 | 17.52 | 21,937,118 | +0.20(+1.17%) |
Mar 04, 2010 | 17.43 | 17.44 | 17.19 | 17.31 | 27,043,974 | -0.19(-1.07%) |
Mar 03, 2010 | 17.41 | 17.54 | 17.38 | 17.50 | 23,985,536 | +0.01(+0.06%) |
Mar 02, 2010 | 17.38 | 17.50 | 17.29 | 17.49 | 21,143,624 | +0.01(+0.06%) |
Mar 01, 2010 | 17.66 | 17.72 | 17.44 | 17.48 | 25,443,666 | -0.04(-0.21%) |
Feb 26, 2010 | 17.48 | 17.54 | 17.32 | 17.52 | 25,817,352 | +0.07(+0.42%) |
Feb 25, 2010 | 17.29 | 17.47 | 17.14 | 17.44 | 32,355,516 | -0.06(-0.31%) |
Feb 24, 2010 | 17.52 | 17.65 | 17.40 | 17.50 | 25,748,068 | +0.08(+0.44%) |
Feb 23, 2010 | 17.66 | 17.70 | 17.40 | 17.42 | 27,290,634 | -0.20(-1.11%) |
Feb 22, 2010 | 17.86 | 17.95 | 17.52 | 17.62 | 37,894,472 | -0.35(-1.97%) |
Feb 19, 2010 | 18.06 | 18.19 | 17.95 | 17.97 | 31,770,896 | -0.22(-1.23%) |
Feb 18, 2010 | 17.94 | 18.21 | 17.90 | 18.19 | 35,165,936 | +0.29(+1.64%) |
Feb 17, 2010 | 17.28 | 18.03 | 17.27 | 17.90 | 48,507,692 | +0.65(+3.80%) |
Feb 16, 2010 | 17.65 | 17.67 | 17.03 | 17.24 | 35,719,920 | -0.05(-0.30%) |
Feb 12, 2010 | 17.07 | 17.30 | 17.30 | 17.30 | 51,819,264 | +0.09(+0.53%) |
Feb 11, 2010 | 16.85 | 17.32 | 16.77 | 17.20 | 31,194,634 | +0.29(+1.72%) |
Feb 10, 2010 | 17.09 | 17.21 | 16.81 | 16.91 | 30,905,662 | -0.12(-0.71%) |
Feb 09, 2010 | 17.13 | 17.29 | 16.94 | 17.03 | 25,810,126 | +0.08(+0.46%) |
Feb 08, 2010 | 17.03 | 17.10 | 16.80 | 16.96 | 21,003,052 | -0.11(-0.63%) |
Feb 05, 2010 | 17.07 | 17.24 | 16.72 | 17.06 | 39,324,932 | -0.03(-0.19%) |
Feb 04, 2010 | 17.45 | 17.46 | 17.06 | 17.10 | 31,892,252 | -0.39(-2.25%) |
Feb 03, 2010 | 17.74 | 17.77 | 17.35 | 17.49 | 37,551,800 | -0.38(-2.10%) |
Feb 02, 2010 | 17.53 | 17.87 | 17.47 | 17.87 | 26,212,434 | +0.28(+1.57%) |