Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2010 | 14.66 | 14.91 | 14.26 | 14.28 | 26,242,630 | -0.31(-2.09%) |
Apr 29, 2010 | 14.49 | 14.77 | 14.49 | 14.58 | 27,977,230 | +0.19(+1.29%) |
Apr 28, 2010 | 14.50 | 14.67 | 14.18 | 14.40 | 31,337,268 | -0.13(-0.89%) |
Apr 27, 2010 | 14.81 | 14.89 | 14.41 | 14.53 | 32,034,070 | -0.50(-3.32%) |
Apr 26, 2010 | 14.88 | 15.20 | 14.82 | 15.03 | 21,232,834 | +0.11(+0.74%) |
Apr 23, 2010 | 14.79 | 14.91 | 14.61 | 14.91 | 20,370,128 | +0.06(+0.37%) |
Apr 22, 2010 | 14.73 | 14.90 | 14.46 | 14.86 | 22,985,916 | +0.07(+0.50%) |
Apr 21, 2010 | 14.71 | 14.85 | 14.64 | 14.79 | 17,456,682 | +0.12(+0.82%) |
Apr 20, 2010 | 14.66 | 14.79 | 14.60 | 14.66 | 17,854,530 | +0.06(+0.44%) |
Apr 19, 2010 | 14.59 | 14.74 | 14.32 | 14.60 | 27,860,178 | +0.03(+0.19%) |
Apr 16, 2010 | 14.63 | 14.80 | 14.40 | 14.57 | 39,051,156 | -0.03(-0.19%) |
Apr 15, 2010 | 14.62 | 14.76 | 14.46 | 14.60 | 23,671,262 | -0.05(-0.32%) |
Apr 14, 2010 | 14.27 | 14.65 | 14.24 | 14.65 | 26,025,170 | +0.33(+2.33%) |
Apr 13, 2010 | 13.89 | 14.39 | 13.83 | 14.31 | 29,856,336 | +0.41(+2.93%) |
Apr 12, 2010 | 14.14 | 14.16 | 13.88 | 13.91 | 12,369,283 | -0.18(-1.25%) |
Apr 09, 2010 | 13.68 | 14.19 | 13.58 | 14.08 | 28,503,372 | +0.47(+3.47%) |
Apr 08, 2010 | 13.37 | 13.66 | 13.30 | 13.61 | 24,829,356 | +0.21(+1.59%) |
Apr 07, 2010 | 13.55 | 13.57 | 13.25 | 13.40 | 16,380,946 | -0.20(-1.50%) |
Apr 06, 2010 | 13.75 | 13.78 | 13.55 | 13.60 | 18,477,080 | -0.08(-0.61%) |
Apr 05, 2010 | 13.50 | 13.88 | 13.42 | 13.68 | 15,630,211 | +0.19(+1.37%) |
Apr 01, 2010 | 13.45 | 13.56 | 13.28 | 13.50 | 11,502,037 | +0.17(+1.25%) |
Mar 31, 2010 | 13.40 | 13.54 | 13.26 | 13.33 | 18,487,346 | -0.04(-0.28%) |
Mar 30, 2010 | 13.53 | 13.53 | 13.31 | 13.37 | 12,537,566 | -0.09(-0.69%) |
Mar 29, 2010 | 13.31 | 13.50 | 13.31 | 13.46 | 11,310,084 | +0.08(+0.62%) |
Mar 26, 2010 | 13.39 | 13.55 | 13.21 | 13.38 | 11,647,731 | +0.03(+0.21%) |
Mar 25, 2010 | 13.40 | 13.70 | 13.31 | 13.35 | 29,393,854 | +0.15(+1.12%) |
Mar 24, 2010 | 12.96 | 13.30 | 12.93 | 13.20 | 27,472,058 | +0.22(+1.71%) |
Mar 23, 2010 | 12.93 | 13.00 | 12.83 | 12.98 | 19,850,796 | +0.02(+0.14%) |
Mar 22, 2010 | 12.90 | 12.98 | 12.70 | 12.96 | 17,134,274 | +0.03(+0.21%) |
Mar 19, 2010 | 13.11 | 13.17 | 12.67 | 12.93 | 29,934,478 | -0.04(-0.29%) |
Mar 18, 2010 | 13.17 | 13.17 | 12.87 | 12.97 | 21,667,322 | +0.01(+0.07%) |
Mar 17, 2010 | 13.08 | 13.13 | 12.91 | 12.96 | 19,961,472 | -0.02(-0.14%) |
Mar 16, 2010 | 13.01 | 13.08 | 12.86 | 12.98 | 30,278,070 | +0.06(+0.43%) |
Mar 15, 2010 | 13.06 | 13.13 | 12.79 | 12.93 | 24,345,474 | -0.06(-0.43%) |
Mar 12, 2010 | 13.30 | 13.42 | 12.92 | 12.98 | 27,378,026 | -0.21(-1.61%) |
Mar 11, 2010 | 13.14 | 13.23 | 13.04 | 13.19 | 21,201,598 | -0.02(-0.14%) |
Mar 10, 2010 | 13.16 | 13.25 | 13.10 | 13.21 | 18,853,744 | +0.01(+0.07%) |
Mar 09, 2010 | 13.15 | 13.27 | 13.09 | 13.20 | 14,093,400 | -0.01(-0.07%) |
Mar 08, 2010 | 13.26 | 13.31 | 13.18 | 13.21 | 12,338,048 | -0.14(-1.04%) |
Mar 05, 2010 | 12.87 | 13.35 | 12.86 | 13.35 | 24,146,496 | +0.49(+3.81%) |
Mar 04, 2010 | 12.65 | 12.87 | 12.53 | 12.86 | 39,028,460 | +0.19(+1.46%) |
Mar 03, 2010 | 12.86 | 12.89 | 12.63 | 12.68 | 14,490,924 | -0.13(-1.01%) |
Mar 02, 2010 | 12.78 | 12.89 | 12.62 | 12.81 | 22,755,162 | +0.07(+0.58%) |
Mar 01, 2010 | 12.41 | 12.81 | 12.41 | 12.73 | 25,360,252 | +0.36(+2.92%) |
Feb 26, 2010 | 12.43 | 12.50 | 12.26 | 12.37 | 18,310,634 | -0.05(-0.37%) |
Feb 25, 2010 | 12.16 | 12.44 | 12.06 | 12.42 | 17,333,252 | -0.06(-0.52%) |
Feb 24, 2010 | 12.22 | 12.51 | 12.20 | 12.48 | 17,794,436 | +0.29(+2.35%) |
Feb 23, 2010 | 12.51 | 12.61 | 12.17 | 12.19 | 19,038,888 | -0.29(-2.30%) |
Feb 22, 2010 | 12.62 | 12.65 | 12.44 | 12.48 | 14,946,488 | -0.06(-0.52%) |
Feb 19, 2010 | 12.42 | 12.62 | 12.28 | 12.55 | 17,486,944 | +0.06(+0.52%) |
Feb 18, 2010 | 12.48 | 12.57 | 12.32 | 12.48 | 12,088,055 | +0.04(+0.30%) |
Feb 17, 2010 | 12.41 | 12.54 | 12.31 | 12.44 | 15,415,562 | +0.03(+0.22%) |
Feb 16, 2010 | 12.27 | 12.42 | 12.08 | 12.42 | 16,486,758 | +0.29(+2.37%) |
Feb 12, 2010 | 11.88 | 12.16 | 11.81 | 12.13 | 26,549,906 | +0.17(+1.39%) |
Feb 11, 2010 | 11.76 | 11.97 | 11.51 | 11.96 | 35,993,852 | +0.30(+2.54%) |
Feb 10, 2010 | 11.85 | 11.91 | 11.55 | 11.67 | 23,201,864 | -0.28(-2.32%) |
Feb 09, 2010 | 11.96 | 12.09 | 11.72 | 11.94 | 29,614,666 | +0.25(+2.14%) |
Feb 08, 2010 | 11.97 | 11.97 | 11.64 | 11.69 | 20,438,326 | -0.30(-2.47%) |
Feb 05, 2010 | 12.18 | 12.29 | 11.66 | 11.99 | 35,466,200 | -0.11(-0.92%) |
Feb 04, 2010 | 12.55 | 12.57 | 12.10 | 12.10 | 41,713,420 | -0.55(-4.32%) |
Feb 03, 2010 | 12.39 | 12.72 | 12.22 | 12.65 | 57,111,256 | +0.84(+7.13%) |
Feb 02, 2010 | 11.59 | 11.89 | 11.50 | 11.81 | 44,899,124 | +0.21(+1.84%) |