Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2010 | 16.44 | 16.47 | 16.04 | 16.10 | 48,973,464 | -0.42(-2.55%) |
Apr 29, 2010 | 16.30 | 16.61 | 16.25 | 16.52 | 68,499,496 | +0.54(+3.39%) |
Apr 28, 2010 | 16.22 | 16.25 | 15.60 | 15.98 | 83,247,344 | -0.04(-0.23%) |
Apr 27, 2010 | 16.72 | 16.78 | 15.94 | 16.02 | 6,923 | -0.98(-5.76%) |
Apr 26, 2010 | 17.20 | 17.31 | 16.98 | 16.99 | 36,456,164 | +0.01(+0.06%) |
Apr 23, 2010 | 17.00 | 17.10 | 16.77 | 16.98 | 35,935,424 | -0.04(-0.22%) |
Apr 22, 2010 | 16.67 | 17.04 | 16.44 | 17.02 | 48,142,912 | +0.23(+1.38%) |
Apr 21, 2010 | 16.99 | 17.09 | 16.60 | 16.79 | 18,977 | -0.30(-1.75%) |
Apr 20, 2010 | 17.46 | 17.56 | 17.07 | 17.09 | 2,889 | -0.25(-1.46%) |
Apr 19, 2010 | 17.41 | 17.55 | 17.06 | 17.34 | 60,615,724 | -0.25(-1.43%) |
Apr 16, 2010 | 17.90 | 18.01 | 17.41 | 17.59 | 61,617,160 | -0.28(-1.59%) |
Apr 15, 2010 | 17.97 | 18.25 | 17.87 | 17.88 | 42,606,276 | -0.29(-1.59%) |
Apr 14, 2010 | 18.17 | 18.22 | 18.03 | 18.17 | 39,471,528 | +0.30(+1.68%) |
Apr 13, 2010 | 17.72 | 18.03 | 17.63 | 17.87 | 40,546,632 | +0.06(+0.35%) |
Apr 12, 2010 | 17.86 | 18.07 | 17.70 | 17.80 | 35,735,420 | -0.05(-0.26%) |
Apr 09, 2010 | 17.77 | 17.87 | 17.60 | 17.85 | 57,952,528 | +0.15(+0.83%) |
Apr 08, 2010 | 17.20 | 17.73 | 17.16 | 17.70 | 58,036,780 | +0.30(+1.75%) |
Apr 07, 2010 | 17.32 | 17.57 | 17.22 | 17.40 | 66,305,492 | +0.05(+0.30%) |
Apr 06, 2010 | 17.17 | 17.48 | 17.14 | 17.35 | 35,031,000 | -0.07(-0.39%) |
Apr 05, 2010 | 17.46 | 17.52 | 17.25 | 17.41 | 35,317,916 | +0.08(+0.49%) |
Apr 01, 2010 | 17.24 | 17.33 | 17.33 | 17.33 | 47,619,616 | +0.40(+2.39%) |
Mar 31, 2010 | 16.95 | 17.12 | 16.75 | 16.92 | 51,738,132 | -0.08(-0.49%) |
Mar 30, 2010 | 17.09 | 17.17 | 16.82 | 17.01 | 62,277,644 | +0.18(+1.09%) |
Mar 29, 2010 | 16.57 | 16.82 | 16.44 | 16.82 | 44,302,480 | +0.64(+3.93%) |
Mar 26, 2010 | 16.23 | 16.43 | 16.10 | 16.19 | 47,281,792 | +0.00(+0.00%) |
Mar 25, 2010 | 16.68 | 16.77 | 16.14 | 16.19 | 54,356,160 | -0.28(-1.69%) |
Mar 24, 2010 | 16.37 | 16.62 | 16.33 | 16.47 | 50,570,488 | -0.13(-0.79%) |
Mar 23, 2010 | 16.26 | 16.72 | 16.23 | 16.60 | 91,280,088 | +0.80(+5.09%) |
Mar 22, 2010 | 15.41 | 15.87 | 15.30 | 15.79 | 42,421,940 | +0.14(+0.91%) |
Mar 19, 2010 | 15.94 | 15.97 | 15.51 | 15.65 | 41,584,084 | -0.15(-0.93%) |
Mar 18, 2010 | 16.07 | 16.19 | 15.77 | 15.80 | 41,672,032 | -0.35(-2.18%) |
Mar 17, 2010 | 16.32 | 16.80 | 16.11 | 16.15 | 48,361,244 | -0.08(-0.49%) |
Mar 16, 2010 | 15.99 | 16.27 | 15.93 | 16.23 | 49,868,240 | +0.37(+2.35%) |
Mar 15, 2010 | 15.72 | 15.88 | 15.70 | 15.86 | 31,494,740 | +0.07(+0.43%) |
Mar 12, 2010 | 15.99 | 16.01 | 15.76 | 15.79 | 43,451,896 | -0.06(-0.40%) |
Mar 11, 2010 | 15.86 | 15.87 | 15.59 | 15.85 | 41,749,584 | -0.13(-0.79%) |
Mar 10, 2010 | 16.10 | 16.23 | 15.85 | 15.98 | 50,893,600 | -0.17(-1.04%) |
Mar 09, 2010 | 15.80 | 16.29 | 15.80 | 16.15 | 46,685,400 | +0.14(+0.89%) |
Mar 08, 2010 | 16.20 | 16.26 | 15.92 | 16.00 | 42,436,876 | -0.12(-0.75%) |
Mar 05, 2010 | 15.81 | 16.16 | 15.76 | 16.13 | 58,942,240 | +0.60(+3.86%) |
Mar 04, 2010 | 15.40 | 15.59 | 15.10 | 15.53 | 53,315,348 | +0.21(+1.34%) |
Mar 03, 2010 | 15.63 | 15.75 | 15.27 | 15.32 | 46,111,708 | -0.05(-0.31%) |
Mar 02, 2010 | 15.13 | 15.60 | 15.06 | 15.37 | 61,188,580 | +0.40(+2.71%) |
Mar 01, 2010 | 14.83 | 15.04 | 14.77 | 14.96 | 33,177,858 | +0.32(+2.15%) |
Feb 26, 2010 | 14.77 | 14.89 | 14.51 | 14.65 | 39,653,628 | -0.03(-0.22%) |
Feb 25, 2010 | 14.22 | 14.72 | 14.10 | 14.68 | 47,830,716 | +0.15(+1.01%) |
Feb 24, 2010 | 14.59 | 14.75 | 14.44 | 14.53 | 36,434,808 | +0.06(+0.44%) |
Feb 23, 2010 | 14.69 | 14.81 | 14.31 | 14.47 | 44,871,732 | -0.32(-2.17%) |
Feb 22, 2010 | 15.26 | 15.32 | 14.79 | 14.79 | 34,571,692 | -0.36(-2.39%) |
Feb 19, 2010 | 14.98 | 15.39 | 14.95 | 15.15 | 46,951,732 | +0.07(+0.49%) |
Feb 18, 2010 | 14.72 | 15.15 | 14.70 | 15.08 | 48,669,228 | +0.24(+1.59%) |
Feb 17, 2010 | 14.93 | 14.98 | 14.60 | 14.84 | 47,339,936 | +0.03(+0.21%) |
Feb 16, 2010 | 14.53 | 14.92 | 14.48 | 14.81 | 51,138,120 | +0.65(+4.60%) |
Feb 12, 2010 | 13.90 | 14.16 | 14.16 | 14.16 | 52,691,772 | -0.09(-0.63%) |
Feb 11, 2010 | 13.25 | 14.27 | 13.21 | 14.25 | 97,165,800 | +0.47(+3.44%) |
Feb 10, 2010 | 13.82 | 13.93 | 13.51 | 13.78 | 52,671,784 | -0.07(-0.49%) |
Feb 09, 2010 | 13.82 | 14.07 | 13.64 | 13.84 | 55,878,104 | +0.45(+3.34%) |
Feb 08, 2010 | 13.54 | 13.81 | 13.23 | 13.40 | 54,727,188 | -0.14(-1.01%) |
Feb 05, 2010 | 13.19 | 13.55 | 12.73 | 13.53 | 89,667,400 | +0.28(+2.14%) |
Feb 04, 2010 | 13.93 | 13.93 | 13.24 | 13.25 | 69,772,488 | -0.95(-6.67%) |
Feb 03, 2010 | 14.36 | 14.52 | 14.14 | 14.20 | 37,282,824 | -0.29(-2.03%) |
Feb 02, 2010 | 14.53 | 14.60 | 14.27 | 14.49 | 44,361,808 | +0.39(+2.76%) |