Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2010 | 15.35 | 15.74 | 14.92 | 15.01 | 31,535,380 | -0.54(-3.46%) |
Apr 29, 2010 | 15.07 | 15.63 | 15.07 | 15.55 | 28,022,040 | +0.62(+4.18%) |
Apr 28, 2010 | 15.05 | 15.11 | 14.48 | 14.93 | 29,593,850 | +0.22(+1.48%) |
Apr 27, 2010 | 15.44 | 15.54 | 14.62 | 14.71 | 10,363 | -0.96(-6.15%) |
Apr 26, 2010 | 15.45 | 15.74 | 15.28 | 15.67 | 34,097,648 | +0.66(+4.41%) |
Apr 23, 2010 | 15.07 | 15.56 | 14.88 | 15.01 | 43,680,684 | +0.14(+0.95%) |
Apr 22, 2010 | 14.04 | 14.87 | 13.86 | 14.87 | 37,696,040 | +0.61(+4.31%) |
Apr 21, 2010 | 14.31 | 14.34 | 13.88 | 14.26 | 8,997 | +0.09(+0.60%) |
Apr 20, 2010 | 13.82 | 14.28 | 13.66 | 14.17 | 8,437 | +0.92(+6.91%) |
Apr 19, 2010 | 13.57 | 13.81 | 12.96 | 13.25 | 33,321,740 | -0.32(-2.37%) |
Apr 16, 2010 | 13.76 | 13.91 | 13.10 | 13.57 | 75,032,160 | -0.19(-1.37%) |
Apr 15, 2010 | 14.56 | 14.51 | 13.51 | 13.76 | 87,946,944 | -0.79(-5.45%) |
Apr 14, 2010 | 14.88 | 14.93 | 14.32 | 14.56 | 38,774,516 | +0.00(+0.00%) |
Apr 13, 2010 | 14.38 | 14.74 | 14.26 | 14.56 | 41,576,184 | +0.35(+2.46%) |
Apr 12, 2010 | 13.98 | 14.68 | 13.89 | 14.21 | 44,075,236 | +0.23(+1.62%) |
Apr 09, 2010 | 13.85 | 14.06 | 13.46 | 13.98 | 46,660,400 | +0.07(+0.48%) |
Apr 08, 2010 | 12.46 | 14.23 | 12.38 | 13.91 | 104,688,808 | +1.30(+10.34%) |
Apr 07, 2010 | 12.63 | 12.99 | 12.42 | 12.61 | 23,202,956 | -0.17(-1.33%) |
Apr 06, 2010 | 12.48 | 13.04 | 12.28 | 12.78 | 44,156,512 | +0.58(+4.72%) |
Apr 05, 2010 | 11.52 | 12.47 | 11.42 | 12.21 | 42,937,148 | +0.83(+7.31%) |
Apr 01, 2010 | 11.48 | 11.37 | 11.37 | 11.37 | 20,273,752 | +0.04(+0.33%) |
Mar 31, 2010 | 11.40 | 11.62 | 11.29 | 11.34 | 19,369,448 | -0.20(-1.72%) |
Mar 30, 2010 | 11.81 | 11.81 | 11.45 | 11.53 | 15,726,017 | -0.26(-2.16%) |
Mar 29, 2010 | 11.90 | 12.08 | 11.73 | 11.79 | 17,746,110 | +0.02(+0.16%) |
Mar 26, 2010 | 11.43 | 12.04 | 11.38 | 11.77 | 33,727,336 | +0.46(+4.09%) |
Mar 25, 2010 | 11.90 | 12.09 | 11.29 | 11.31 | 29,919,154 | -0.45(-3.86%) |
Mar 24, 2010 | 11.69 | 12.08 | 11.67 | 11.76 | 35,587,164 | -0.05(-0.40%) |
Mar 23, 2010 | 11.98 | 12.09 | 11.46 | 11.81 | 34,692,760 | -0.02(-0.16%) |
Mar 22, 2010 | 10.92 | 11.98 | 10.73 | 11.83 | 40,577,700 | +0.73(+6.55%) |
Mar 19, 2010 | 11.28 | 11.38 | 10.92 | 11.10 | 17,027,696 | -0.15(-1.34%) |
Mar 18, 2010 | 11.57 | 11.61 | 11.21 | 11.25 | 17,869,168 | -0.33(-2.85%) |
Mar 17, 2010 | 11.77 | 11.97 | 11.53 | 11.58 | 32,967,040 | -0.04(-0.33%) |
Mar 16, 2010 | 10.86 | 11.66 | 10.82 | 11.62 | 36,621,356 | +0.87(+8.08%) |
Mar 15, 2010 | 10.62 | 10.83 | 10.62 | 10.75 | 19,191,128 | -0.40(-3.56%) |
Mar 12, 2010 | 11.18 | 11.34 | 11.01 | 11.15 | 17,173,216 | +0.12(+1.11%) |
Mar 11, 2010 | 11.14 | 11.15 | 10.84 | 11.02 | 14,671,489 | -0.21(-1.85%) |
Mar 10, 2010 | 11.05 | 11.29 | 10.97 | 11.23 | 24,754,772 | +0.33(+3.03%) |
Mar 09, 2010 | 10.60 | 11.15 | 10.59 | 10.90 | 23,251,972 | +0.07(+0.61%) |
Mar 08, 2010 | 10.66 | 10.91 | 10.54 | 10.84 | 17,376,722 | +0.19(+1.77%) |
Mar 05, 2010 | 10.31 | 10.72 | 10.25 | 10.65 | 21,962,606 | +0.47(+4.64%) |
Mar 04, 2010 | 10.33 | 10.38 | 10.04 | 10.17 | 13,183,318 | -0.08(-0.74%) |
Mar 03, 2010 | 10.16 | 10.55 | 10.04 | 10.25 | 21,331,558 | +0.16(+1.59%) |
Mar 02, 2010 | 10.21 | 10.25 | 10.04 | 10.09 | 13,833,718 | +0.02(+0.19%) |
Mar 01, 2010 | 10.10 | 10.17 | 9.985 | 10.07 | 17,113,634 | +0.11(+1.14%) |
Feb 26, 2010 | 9.938 | 10.08 | 9.551 | 9.957 | 18,519,558 | +0.09(+0.86%) |
Feb 25, 2010 | 9.739 | 9.910 | 9.522 | 9.872 | 14,386,065 | +0.01(+0.08%) |
Feb 24, 2010 | 9.900 | 10.04 | 9.806 | 9.864 | 12,072,584 | +0.01(+0.12%) |
Feb 23, 2010 | 10.21 | 10.24 | 9.758 | 9.853 | 20,283,926 | -0.46(-4.49%) |
Feb 22, 2010 | 10.40 | 10.41 | 10.25 | 10.32 | 16,892,150 | +0.06(+0.55%) |
Feb 19, 2010 | 10.11 | 10.44 | 10.03 | 10.26 | 19,072,212 | +0.06(+0.56%) |
Feb 18, 2010 | 10.46 | 10.56 | 10.04 | 10.20 | 52,314,032 | -0.78(-7.14%) |
Feb 17, 2010 | 11.05 | 11.11 | 10.73 | 10.99 | 24,806,448 | +0.04(+0.35%) |
Feb 16, 2010 | 10.61 | 10.97 | 10.61 | 10.95 | 22,832,642 | +0.53(+5.08%) |
Feb 12, 2010 | 10.49 | 10.42 | 10.42 | 10.42 | 30,959,764 | -0.33(-3.08%) |
Feb 11, 2010 | 9.862 | 10.77 | 9.825 | 10.75 | 46,493,540 | +0.93(+9.42%) |
Feb 10, 2010 | 10.21 | 10.34 | 9.777 | 9.825 | 25,289,502 | -0.30(-2.99%) |
Feb 09, 2010 | 10.46 | 10.46 | 10.02 | 10.13 | 21,880,562 | -0.12(-1.20%) |
Feb 08, 2010 | 10.52 | 10.60 | 10.02 | 10.25 | 17,806,816 | -0.09(-0.82%) |
Feb 05, 2010 | 10.26 | 10.49 | 9.947 | 10.33 | 30,742,988 | +0.14(+1.39%) |
Feb 04, 2010 | 10.52 | 10.88 | 10.16 | 10.19 | 24,732,480 | -0.60(-5.52%) |
Feb 03, 2010 | 11.04 | 11.21 | 10.72 | 10.79 | 22,399,822 | -0.43(-3.87%) |
Feb 02, 2010 | 11.22 | 11.36 | 10.82 | 11.22 | 20,585,072 | +0.38(+3.53%) |