Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2010 | 13.48 | 13.55 | 13.23 | 13.37 | 38,737,228 | -0.08(-0.61%) |
Apr 29, 2010 | 13.35 | 13.51 | 13.28 | 13.45 | 37,362,288 | +0.30(+2.28%) |
Apr 28, 2010 | 13.15 | 13.22 | 12.79 | 13.15 | 50,365,544 | +0.15(+1.14%) |
Apr 27, 2010 | 13.36 | 13.40 | 12.95 | 13.01 | 55,535 | -0.61(-4.45%) |
Apr 26, 2010 | 13.84 | 13.85 | 13.58 | 13.61 | 25,978,982 | -0.14(-0.99%) |
Apr 23, 2010 | 13.56 | 13.75 | 13.47 | 13.75 | 22,968,542 | +0.14(+1.00%) |
Apr 22, 2010 | 13.51 | 13.65 | 13.34 | 13.61 | 33,417,004 | -0.01(-0.09%) |
Apr 21, 2010 | 13.75 | 13.83 | 13.40 | 13.62 | 32,614 | -0.16(-1.18%) |
Apr 20, 2010 | 13.66 | 13.84 | 13.57 | 13.79 | 15,220 | +0.35(+2.63%) |
Apr 19, 2010 | 13.10 | 13.46 | 13.04 | 13.43 | 51,890,688 | +0.19(+1.42%) |
Apr 16, 2010 | 13.45 | 13.51 | 13.15 | 13.24 | 57,005,600 | -0.35(-2.58%) |
Apr 15, 2010 | 13.88 | 13.88 | 13.53 | 13.60 | 36,126,608 | -0.25(-1.79%) |
Apr 14, 2010 | 13.83 | 13.88 | 13.70 | 13.84 | 35,980,956 | +0.14(+1.01%) |
Apr 13, 2010 | 13.79 | 13.81 | 13.47 | 13.71 | 48,512,088 | -0.10(-0.73%) |
Apr 12, 2010 | 14.14 | 14.17 | 13.72 | 13.81 | 49,911,092 | -0.36(-2.54%) |
Apr 09, 2010 | 14.30 | 14.36 | 14.06 | 14.17 | 31,714,484 | -0.06(-0.42%) |
Apr 08, 2010 | 14.12 | 14.26 | 14.00 | 14.23 | 32,864,184 | -0.04(-0.31%) |
Apr 07, 2010 | 14.51 | 14.54 | 14.14 | 14.27 | 44,007,428 | -0.25(-1.73%) |
Apr 06, 2010 | 14.34 | 14.59 | 14.28 | 14.52 | 34,597,120 | +0.08(+0.54%) |
Apr 05, 2010 | 14.39 | 14.47 | 14.30 | 14.44 | 31,543,418 | +0.23(+1.59%) |
Apr 01, 2010 | 14.21 | 14.22 | 14.22 | 14.22 | 38,405,936 | +0.28(+1.98%) |
Mar 31, 2010 | 13.77 | 14.00 | 13.71 | 13.94 | 36,523,380 | +0.16(+1.18%) |
Mar 30, 2010 | 13.91 | 13.99 | 13.71 | 13.78 | 32,966,646 | -0.00(-0.02%) |
Mar 29, 2010 | 13.47 | 13.84 | 13.45 | 13.78 | 44,390,512 | +0.28(+2.04%) |
Mar 26, 2010 | 13.71 | 13.73 | 13.31 | 13.50 | 59,949,904 | -0.15(-1.12%) |
Mar 25, 2010 | 14.18 | 14.22 | 13.62 | 13.66 | 47,078,596 | -0.40(-2.87%) |
Mar 24, 2010 | 13.92 | 14.36 | 13.90 | 14.06 | 44,553,524 | -0.06(-0.42%) |
Mar 23, 2010 | 14.21 | 14.26 | 13.98 | 14.12 | 43,334,236 | +0.03(+0.24%) |
Mar 22, 2010 | 13.78 | 14.14 | 13.69 | 14.09 | 59,188,100 | -0.14(-1.01%) |
Mar 19, 2010 | 14.48 | 14.50 | 14.13 | 14.23 | 57,130,860 | -0.25(-1.73%) |
Mar 18, 2010 | 14.51 | 14.71 | 14.36 | 14.48 | 38,068,416 | -0.19(-1.32%) |
Mar 17, 2010 | 14.78 | 14.85 | 14.62 | 14.68 | 33,525,358 | -0.05(-0.34%) |
Mar 16, 2010 | 14.59 | 14.73 | 14.46 | 14.73 | 41,545,844 | +0.12(+0.81%) |
Mar 15, 2010 | 14.46 | 14.62 | 14.42 | 14.61 | 53,408,040 | -0.15(-1.00%) |
Mar 12, 2010 | 14.77 | 14.81 | 14.69 | 14.75 | 56,233,440 | +0.11(+0.73%) |
Mar 11, 2010 | 14.60 | 14.74 | 14.51 | 14.65 | 44,883,160 | +0.06(+0.43%) |
Mar 10, 2010 | 14.47 | 14.63 | 14.40 | 14.59 | 57,551,412 | +0.24(+1.70%) |
Mar 09, 2010 | 13.93 | 14.43 | 13.87 | 14.34 | 60,282,252 | +0.32(+2.28%) |
Mar 08, 2010 | 14.08 | 14.14 | 13.87 | 14.02 | 35,723,040 | -0.06(-0.42%) |
Mar 05, 2010 | 13.87 | 14.11 | 13.83 | 14.08 | 42,210,100 | +0.34(+2.49%) |
Mar 04, 2010 | 13.88 | 13.96 | 13.55 | 13.74 | 38,634,276 | -0.06(-0.41%) |
Mar 03, 2010 | 13.86 | 14.10 | 13.70 | 13.80 | 56,740,332 | +0.03(+0.23%) |
Mar 02, 2010 | 13.71 | 13.88 | 13.67 | 13.76 | 48,418,684 | +0.18(+1.36%) |
Mar 01, 2010 | 13.50 | 13.58 | 13.27 | 13.58 | 43,138,100 | +0.22(+1.64%) |
Feb 26, 2010 | 13.24 | 13.39 | 13.03 | 13.36 | 45,278,488 | +0.25(+1.89%) |
Feb 25, 2010 | 12.70 | 13.13 | 12.64 | 13.11 | 49,826,996 | +0.11(+0.84%) |
Feb 24, 2010 | 13.13 | 13.17 | 12.86 | 13.00 | 41,133,728 | -0.10(-0.76%) |
Feb 23, 2010 | 13.33 | 13.34 | 12.93 | 13.10 | 52,570,688 | -0.23(-1.74%) |
Feb 22, 2010 | 13.49 | 13.53 | 13.30 | 13.34 | 38,809,260 | -0.01(-0.07%) |
Feb 19, 2010 | 13.27 | 13.45 | 13.17 | 13.34 | 35,393,996 | +0.23(+1.76%) |
Feb 18, 2010 | 13.02 | 13.34 | 12.99 | 13.11 | 45,640,892 | +0.05(+0.37%) |
Feb 17, 2010 | 13.25 | 13.25 | 12.95 | 13.07 | 39,813,144 | +0.03(+0.22%) |
Feb 16, 2010 | 13.00 | 13.08 | 12.89 | 13.04 | 38,384,528 | +0.23(+1.81%) |
Feb 12, 2010 | 12.55 | 12.81 | 12.81 | 12.81 | 36,006,344 | +0.07(+0.57%) |
Feb 11, 2010 | 12.81 | 12.84 | 12.48 | 12.73 | 70,547,088 | +0.28(+2.24%) |
Feb 10, 2010 | 12.43 | 12.66 | 12.24 | 12.46 | 59,483,140 | +0.07(+0.56%) |
Feb 09, 2010 | 12.43 | 12.62 | 12.26 | 12.39 | 79,902,400 | +0.42(+3.51%) |
Feb 08, 2010 | 12.11 | 12.38 | 11.93 | 11.97 | 56,206,316 | -0.18(-1.50%) |
Feb 05, 2010 | 12.06 | 12.17 | 11.63 | 12.15 | 91,816,048 | -0.02(-0.13%) |
Feb 04, 2010 | 12.72 | 12.72 | 12.12 | 12.16 | 77,261,304 | -0.81(-6.21%) |
Feb 03, 2010 | 13.01 | 13.10 | 12.91 | 12.97 | 32,980,694 | -0.18(-1.36%) |
Feb 02, 2010 | 13.14 | 13.21 | 12.94 | 13.15 | 50,326,920 | +0.25(+1.91%) |