Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2010 | 17.07 | 17.36 | 16.25 | 16.32 | 54,242,972 | -0.78(-4.57%) |
Apr 29, 2010 | 16.78 | 17.22 | 16.69 | 17.10 | 42,979,952 | +0.59(+3.58%) |
Apr 28, 2010 | 16.59 | 16.73 | 15.91 | 16.51 | 51,378,416 | +0.30(+1.86%) |
Apr 27, 2010 | 17.04 | 17.09 | 16.14 | 16.21 | 16,898 | -0.99(-5.76%) |
Apr 26, 2010 | 17.19 | 17.44 | 16.94 | 17.20 | 61,686,792 | +0.71(+4.30%) |
Apr 23, 2010 | 16.18 | 17.02 | 16.16 | 16.49 | 62,793,552 | +0.45(+2.82%) |
Apr 22, 2010 | 15.37 | 16.08 | 15.27 | 16.04 | 40,933,208 | +0.47(+3.04%) |
Apr 21, 2010 | 15.86 | 15.88 | 15.35 | 15.56 | 7,470 | -0.22(-1.41%) |
Apr 20, 2010 | 15.38 | 15.91 | 15.33 | 15.79 | 38,599 | +0.84(+5.62%) |
Apr 19, 2010 | 14.84 | 15.39 | 14.49 | 14.95 | 51,093,508 | -0.09(-0.57%) |
Apr 16, 2010 | 15.61 | 15.72 | 14.65 | 15.03 | 66,887,536 | -0.54(-3.46%) |
Apr 15, 2010 | 15.32 | 15.91 | 15.28 | 15.57 | 50,984,268 | -0.18(-1.17%) |
Apr 14, 2010 | 16.26 | 16.30 | 15.71 | 15.76 | 62,461,612 | -0.26(-1.60%) |
Apr 13, 2010 | 16.00 | 16.28 | 15.87 | 16.01 | 43,271,076 | +0.11(+0.70%) |
Apr 12, 2010 | 16.04 | 16.38 | 15.82 | 15.90 | 58,851,384 | +0.07(+0.41%) |
Apr 09, 2010 | 16.00 | 16.03 | 15.71 | 15.83 | 53,604,928 | -0.07(-0.45%) |
Apr 08, 2010 | 14.97 | 16.19 | 14.84 | 15.91 | 97,502,240 | +0.85(+5.67%) |
Apr 07, 2010 | 15.03 | 15.33 | 14.84 | 15.05 | 58,782,056 | -0.33(-2.13%) |
Apr 06, 2010 | 15.36 | 15.73 | 15.15 | 15.38 | 70,571,584 | +0.32(+2.14%) |
Apr 05, 2010 | 14.23 | 15.37 | 14.15 | 15.06 | 88,561,616 | +1.08(+7.70%) |
Apr 01, 2010 | 13.90 | 13.98 | 13.98 | 13.98 | 52,460,132 | +0.10(+0.71%) |
Mar 31, 2010 | 13.77 | 14.19 | 13.52 | 13.88 | 62,065,952 | -0.04(-0.28%) |
Mar 30, 2010 | 14.36 | 14.40 | 13.79 | 13.92 | 55,249,540 | -0.43(-2.97%) |
Mar 29, 2010 | 14.51 | 14.53 | 14.07 | 14.35 | 44,689,384 | -0.02(-0.14%) |
Mar 26, 2010 | 13.88 | 14.59 | 13.86 | 14.37 | 82,034,464 | +0.63(+4.59%) |
Mar 25, 2010 | 14.63 | 14.76 | 13.67 | 13.74 | 65,781,200 | -0.64(-4.43%) |
Mar 24, 2010 | 14.00 | 14.70 | 13.94 | 14.38 | 84,045,432 | +0.30(+2.10%) |
Mar 23, 2010 | 14.30 | 14.51 | 13.72 | 14.08 | 71,232,640 | +0.01(+0.09%) |
Mar 22, 2010 | 12.57 | 14.17 | 12.39 | 14.07 | 113,124,192 | +1.27(+9.90%) |
Mar 19, 2010 | 12.68 | 12.85 | 12.64 | 12.80 | 35,067,192 | +0.14(+1.14%) |
Mar 18, 2010 | 12.97 | 13.02 | 12.66 | 12.66 | 34,956,632 | -0.37(-2.82%) |
Mar 17, 2010 | 13.36 | 13.49 | 12.89 | 13.02 | 55,155,544 | -0.14(-1.10%) |
Mar 16, 2010 | 12.41 | 13.20 | 12.31 | 13.17 | 64,388,664 | +0.90(+7.33%) |
Mar 15, 2010 | 12.07 | 12.33 | 12.06 | 12.27 | 51,793,392 | -0.59(-4.59%) |
Mar 12, 2010 | 12.91 | 13.06 | 12.74 | 12.86 | 38,583,060 | +0.16(+1.29%) |
Mar 11, 2010 | 12.86 | 12.88 | 12.54 | 12.70 | 39,267,940 | -0.26(-1.98%) |
Mar 10, 2010 | 12.64 | 13.02 | 12.45 | 12.95 | 64,047,872 | +0.58(+4.67%) |
Mar 09, 2010 | 12.05 | 12.67 | 11.98 | 12.37 | 62,495,972 | +0.62(+5.25%) |
Mar 08, 2010 | 11.81 | 12.21 | 11.75 | 11.76 | 43,029,532 | +0.03(+0.22%) |
Mar 05, 2010 | 11.42 | 11.80 | 11.38 | 11.73 | 38,347,560 | +0.45(+4.02%) |
Mar 04, 2010 | 11.28 | 11.32 | 11.02 | 11.28 | 27,632,826 | +0.01(+0.06%) |
Mar 03, 2010 | 11.23 | 11.43 | 11.09 | 11.27 | 29,928,480 | +0.04(+0.35%) |
Mar 02, 2010 | 11.38 | 11.47 | 11.19 | 11.23 | 31,132,384 | +0.01(+0.12%) |
Mar 01, 2010 | 11.07 | 11.36 | 11.03 | 11.22 | 33,788,868 | +0.30(+2.77%) |
Feb 26, 2010 | 10.70 | 11.02 | 10.54 | 10.92 | 36,726,600 | +0.28(+2.65%) |
Feb 25, 2010 | 10.40 | 10.66 | 10.18 | 10.63 | 31,409,094 | +0.07(+0.68%) |
Feb 24, 2010 | 10.67 | 10.73 | 10.51 | 10.56 | 26,802,268 | -0.03(-0.25%) |
Feb 23, 2010 | 10.79 | 10.81 | 10.47 | 10.59 | 35,193,856 | -0.26(-2.36%) |
Feb 22, 2010 | 10.83 | 10.99 | 10.77 | 10.84 | 29,256,668 | +0.18(+1.72%) |
Feb 19, 2010 | 10.42 | 10.79 | 10.42 | 10.66 | 43,436,492 | +0.22(+2.07%) |
Feb 18, 2010 | 10.76 | 10.83 | 10.37 | 10.44 | 80,879,488 | -1.02(-8.88%) |
Feb 17, 2010 | 11.72 | 11.78 | 11.38 | 11.46 | 34,737,268 | -0.07(-0.57%) |
Feb 16, 2010 | 11.28 | 11.59 | 11.23 | 11.53 | 33,270,530 | +0.49(+4.46%) |
Feb 12, 2010 | 10.86 | 11.04 | 11.04 | 11.04 | 35,092,140 | -0.04(-0.36%) |
Feb 11, 2010 | 10.49 | 11.11 | 10.34 | 11.07 | 41,593,672 | +0.68(+6.50%) |
Feb 10, 2010 | 10.50 | 10.63 | 10.31 | 10.40 | 23,039,744 | -0.03(-0.32%) |
Feb 09, 2010 | 10.46 | 10.56 | 10.18 | 10.43 | 31,886,294 | +0.09(+0.89%) |
Feb 08, 2010 | 10.38 | 10.63 | 10.11 | 10.34 | 32,129,786 | +0.03(+0.26%) |
Feb 05, 2010 | 10.21 | 10.35 | 9.768 | 10.31 | 45,078,460 | +0.22(+2.21%) |
Feb 04, 2010 | 10.65 | 10.66 | 10.06 | 10.09 | 49,587,880 | -0.75(-6.96%) |
Feb 03, 2010 | 11.12 | 11.17 | 10.82 | 10.84 | 23,843,394 | -0.28(-2.54%) |
Feb 02, 2010 | 11.17 | 11.26 | 10.71 | 11.13 | 48,258,248 | +0.02(+0.22%) |