Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2010 | 15.52 | 15.55 | 14.52 | 14.56 | 21,884,412 | -0.93(-6.00%) |
Apr 29, 2010 | 15.15 | 15.55 | 15.12 | 15.49 | 13,085,374 | +0.41(+2.70%) |
Apr 28, 2010 | 15.11 | 15.37 | 14.78 | 15.08 | 16,716,836 | +0.08(+0.50%) |
Apr 27, 2010 | 15.42 | 15.52 | 14.96 | 15.01 | 1,973 | -0.59(-3.78%) |
Apr 26, 2010 | 15.65 | 15.85 | 15.53 | 15.60 | 17,247,408 | +0.01(+0.08%) |
Apr 23, 2010 | 15.44 | 15.60 | 15.28 | 15.59 | 13,206,784 | +0.22(+1.43%) |
Apr 22, 2010 | 14.60 | 15.42 | 14.53 | 15.37 | 19,309,058 | +0.65(+4.44%) |
Apr 21, 2010 | 14.49 | 14.73 | 14.22 | 14.71 | 29,099 | +0.27(+1.87%) |
Apr 20, 2010 | 14.45 | 14.66 | 14.33 | 14.44 | 11,105,318 | +0.07(+0.48%) |
Apr 19, 2010 | 14.37 | 14.56 | 13.96 | 14.37 | 14,679,951 | -0.05(-0.35%) |
Apr 16, 2010 | 14.80 | 14.90 | 14.36 | 14.42 | 16,096,463 | -0.49(-3.28%) |
Apr 15, 2010 | 14.98 | 15.15 | 14.88 | 14.91 | 14,258,194 | -0.13(-0.84%) |
Apr 14, 2010 | 14.68 | 15.05 | 14.54 | 15.04 | 15,426,234 | +0.45(+3.10%) |
Apr 13, 2010 | 14.41 | 14.68 | 14.38 | 14.59 | 11,394,595 | +0.19(+1.31%) |
Apr 12, 2010 | 14.75 | 14.81 | 14.39 | 14.40 | 12,999,458 | -0.36(-2.42%) |
Apr 09, 2010 | 14.19 | 14.77 | 14.13 | 14.76 | 15,811,334 | +0.54(+3.80%) |
Apr 08, 2010 | 13.94 | 14.27 | 13.86 | 14.22 | 18,128,478 | +0.12(+0.85%) |
Apr 07, 2010 | 14.21 | 14.41 | 13.95 | 14.10 | 17,600,102 | -0.09(-0.66%) |
Apr 06, 2010 | 14.28 | 14.32 | 14.08 | 14.19 | 10,098,001 | -0.02(-0.13%) |
Apr 05, 2010 | 14.06 | 14.35 | 13.96 | 14.21 | 15,787,067 | +0.19(+1.34%) |
Apr 01, 2010 | 13.80 | 14.02 | 14.02 | 14.02 | 12,409,048 | +0.36(+2.62%) |
Mar 31, 2010 | 13.77 | 13.89 | 13.59 | 13.67 | 14,198,419 | -0.22(-1.58%) |
Mar 30, 2010 | 13.57 | 13.98 | 13.45 | 13.88 | 16,295,055 | +0.30(+2.22%) |
Mar 29, 2010 | 13.73 | 13.80 | 13.56 | 13.58 | 9,428,280 | -0.05(-0.37%) |
Mar 26, 2010 | 13.56 | 13.81 | 13.51 | 13.63 | 8,686,356 | +0.14(+1.02%) |
Mar 25, 2010 | 13.63 | 13.87 | 13.49 | 13.50 | 10,328,049 | +0.00(+0.00%) |
Mar 24, 2010 | 13.65 | 13.72 | 13.41 | 13.50 | 10,478,107 | -0.23(-1.69%) |
Mar 23, 2010 | 13.88 | 13.91 | 13.45 | 13.73 | 20,023,082 | -0.08(-0.59%) |
Mar 22, 2010 | 12.98 | 13.84 | 12.96 | 13.81 | 25,261,324 | +0.70(+5.31%) |
Mar 19, 2010 | 13.47 | 13.50 | 13.06 | 13.11 | 17,343,396 | -0.31(-2.34%) |
Mar 18, 2010 | 13.51 | 13.58 | 13.30 | 13.43 | 10,952,470 | -0.12(-0.88%) |
Mar 17, 2010 | 13.68 | 13.70 | 13.40 | 13.55 | 11,223,706 | -0.04(-0.28%) |
Mar 16, 2010 | 13.56 | 13.61 | 13.44 | 13.58 | 8,833,716 | +0.05(+0.37%) |
Mar 15, 2010 | 13.48 | 13.59 | 13.44 | 13.53 | 18,068,198 | -0.12(-0.87%) |
Mar 12, 2010 | 13.38 | 13.68 | 13.31 | 13.65 | 21,337,836 | +0.43(+3.28%) |
Mar 11, 2010 | 13.11 | 13.36 | 13.06 | 13.22 | 12,300,300 | +0.08(+0.62%) |
Mar 10, 2010 | 12.94 | 13.35 | 12.89 | 13.14 | 16,965,620 | +0.19(+1.45%) |
Mar 09, 2010 | 13.14 | 13.19 | 12.81 | 12.95 | 14,842,329 | -0.23(-1.71%) |
Mar 08, 2010 | 13.05 | 13.26 | 12.91 | 13.18 | 20,878,614 | +0.37(+2.89%) |
Mar 05, 2010 | 12.54 | 12.90 | 12.49 | 12.81 | 18,944,372 | +0.36(+2.87%) |
Mar 04, 2010 | 12.54 | 12.86 | 12.41 | 12.45 | 33,414,342 | -0.09(-0.75%) |
Mar 03, 2010 | 12.49 | 12.58 | 12.41 | 12.54 | 20,547,588 | +0.02(+0.15%) |
Mar 02, 2010 | 12.50 | 12.56 | 12.25 | 12.52 | 24,549,780 | +0.14(+1.11%) |
Mar 01, 2010 | 12.03 | 12.50 | 12.01 | 12.39 | 21,559,926 | +0.39(+3.29%) |
Feb 26, 2010 | 12.07 | 12.12 | 11.92 | 11.99 | 18,159,084 | -0.08(-0.67%) |
Feb 25, 2010 | 11.99 | 12.14 | 11.92 | 12.07 | 26,604,096 | -0.15(-1.23%) |
Feb 24, 2010 | 11.63 | 12.24 | 11.63 | 12.22 | 24,347,030 | +0.53(+4.55%) |
Feb 23, 2010 | 11.52 | 11.81 | 11.45 | 11.69 | 22,743,554 | +0.13(+1.08%) |
Feb 22, 2010 | 11.65 | 11.80 | 11.48 | 11.57 | 26,524,288 | -0.04(-0.38%) |
Feb 19, 2010 | 11.32 | 11.66 | 11.32 | 11.61 | 13,272,334 | +0.24(+2.09%) |
Feb 18, 2010 | 11.18 | 11.45 | 11.07 | 11.37 | 15,411,083 | +0.14(+1.28%) |
Feb 17, 2010 | 11.17 | 11.33 | 11.12 | 11.23 | 13,552,832 | +0.03(+0.22%) |
Feb 16, 2010 | 10.83 | 11.22 | 10.83 | 11.20 | 15,973,928 | +0.36(+3.29%) |
Feb 12, 2010 | 10.59 | 10.85 | 10.85 | 10.85 | 13,026,032 | +0.12(+1.11%) |
Feb 11, 2010 | 10.45 | 10.73 | 10.35 | 10.73 | 13,390,154 | +0.24(+2.27%) |
Feb 10, 2010 | 10.47 | 10.58 | 10.34 | 10.49 | 16,019,450 | +0.03(+0.24%) |
Feb 09, 2010 | 10.31 | 10.57 | 10.22 | 10.46 | 15,432,084 | +0.14(+1.33%) |
Feb 08, 2010 | 10.31 | 10.45 | 10.17 | 10.33 | 17,735,222 | +0.04(+0.43%) |
Feb 05, 2010 | 10.44 | 10.47 | 9.894 | 10.28 | 24,134,206 | -0.16(-1.50%) |
Feb 04, 2010 | 10.54 | 10.68 | 10.28 | 10.44 | 41,240,088 | +0.27(+2.65%) |
Feb 03, 2010 | 10.03 | 10.20 | 9.952 | 10.17 | 14,376,185 | +0.02(+0.19%) |
Feb 02, 2010 | 9.950 | 10.22 | 9.875 | 10.15 | 18,348,900 | +0.41(+4.18%) |