Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2010 | 15.41 | 15.41 | 14.99 | 15.01 | 124,603,952 | -0.43(-2.77%) |
Apr 29, 2010 | 15.33 | 15.45 | 15.31 | 15.43 | 89,876,528 | +0.15(+0.99%) |
Apr 28, 2010 | 15.38 | 15.41 | 15.05 | 15.28 | 165,957,392 | -0.06(-0.39%) |
Apr 27, 2010 | 15.59 | 15.69 | 15.31 | 15.34 | 120,132,440 | -0.31(-1.97%) |
Apr 26, 2010 | 15.82 | 15.85 | 15.64 | 15.65 | 87,815,760 | -0.14(-0.91%) |
Apr 23, 2010 | 15.73 | 15.81 | 15.59 | 15.79 | 86,716,520 | +0.03(+0.21%) |
Apr 22, 2010 | 15.47 | 15.81 | 15.32 | 15.76 | 112,091,688 | +0.12(+0.80%) |
Apr 21, 2010 | 15.83 | 15.85 | 15.47 | 15.64 | 112,450,872 | -0.21(-1.33%) |
Apr 20, 2010 | 15.90 | 15.93 | 15.70 | 15.85 | 100,401,776 | +0.08(+0.50%) |
Apr 19, 2010 | 15.71 | 15.79 | 15.47 | 15.77 | 108,511,216 | +0.05(+0.33%) |
Apr 16, 2010 | 15.81 | 15.87 | 15.62 | 15.72 | 156,736,592 | -0.20(-1.24%) |
Apr 15, 2010 | 15.66 | 16.01 | 15.64 | 15.91 | 168,588,192 | +0.46(+2.98%) |
Apr 14, 2010 | 15.49 | 15.56 | 15.29 | 15.45 | 242,999,744 | +0.49(+3.29%) |
Apr 13, 2010 | 14.88 | 14.99 | 14.76 | 14.96 | 185,261,648 | +0.15(+1.02%) |
Apr 12, 2010 | 14.91 | 14.93 | 14.74 | 14.81 | 74,986,248 | -0.01(-0.05%) |
Apr 09, 2010 | 14.72 | 14.83 | 14.69 | 14.82 | 69,298,512 | +0.16(+1.08%) |
Apr 08, 2010 | 14.70 | 14.72 | 14.56 | 14.66 | 61,963,348 | -0.09(-0.62%) |
Apr 07, 2010 | 14.74 | 14.90 | 14.62 | 14.75 | 95,182,168 | +0.03(+0.22%) |
Apr 06, 2010 | 14.74 | 14.77 | 14.62 | 14.72 | 71,621,728 | -0.12(-0.84%) |
Apr 05, 2010 | 14.77 | 14.88 | 14.68 | 14.84 | 53,185,972 | +0.13(+0.89%) |
Apr 01, 2010 | 14.72 | 14.71 | 14.71 | 14.71 | 69,241,224 | +0.07(+0.45%) |
Mar 31, 2010 | 14.66 | 14.78 | 14.59 | 14.64 | 69,992,720 | -0.03(-0.22%) |
Mar 30, 2010 | 14.72 | 14.81 | 14.57 | 14.68 | 57,413,284 | +0.01(+0.04%) |
Mar 29, 2010 | 14.73 | 14.78 | 14.62 | 14.67 | 52,423,200 | +0.06(+0.41%) |
Mar 26, 2010 | 14.74 | 14.84 | 14.50 | 14.61 | 69,559,984 | -0.07(-0.49%) |
Mar 25, 2010 | 14.91 | 14.93 | 14.66 | 14.68 | 79,827,080 | -0.05(-0.36%) |
Mar 24, 2010 | 14.80 | 14.89 | 14.66 | 14.74 | 83,303,416 | -0.16(-1.07%) |
Mar 23, 2010 | 14.71 | 14.95 | 14.69 | 14.90 | 98,423,640 | +0.28(+1.95%) |
Mar 22, 2010 | 14.37 | 14.65 | 14.35 | 14.61 | 72,011,360 | +0.16(+1.13%) |
Mar 19, 2010 | 14.62 | 14.71 | 14.33 | 14.45 | 118,720,344 | -0.14(-0.93%) |
Mar 18, 2010 | 14.58 | 14.68 | 14.46 | 14.59 | 82,828,200 | -0.03(-0.19%) |
Mar 17, 2010 | 14.49 | 14.68 | 14.39 | 14.61 | 118,399,864 | +0.15(+1.06%) |
Mar 16, 2010 | 13.95 | 14.48 | 13.93 | 14.46 | 187,228,480 | +0.55(+3.97%) |
Mar 15, 2010 | 13.90 | 14.01 | 13.83 | 13.91 | 52,286,484 | -0.07(-0.47%) |
Mar 12, 2010 | 14.00 | 14.04 | 13.92 | 13.97 | 60,259,928 | +0.01(+0.09%) |
Mar 11, 2010 | 13.89 | 13.97 | 13.79 | 13.96 | 81,857,176 | +0.04(+0.28%) |
Mar 10, 2010 | 13.76 | 13.99 | 13.74 | 13.92 | 88,943,896 | +0.16(+1.19%) |
Mar 09, 2010 | 13.59 | 13.93 | 13.57 | 13.76 | 126,575,208 | +0.11(+0.82%) |
Mar 08, 2010 | 13.67 | 13.72 | 13.60 | 13.65 | 54,377,600 | -0.01(-0.10%) |
Mar 05, 2010 | 13.57 | 13.69 | 13.44 | 13.66 | 69,843,600 | +0.17(+1.27%) |
Mar 04, 2010 | 13.53 | 13.54 | 13.31 | 13.49 | 95,511,056 | +0.01(+0.05%) |
Mar 03, 2010 | 13.64 | 13.68 | 13.43 | 13.48 | 75,967,024 | -0.12(-0.86%) |
Mar 02, 2010 | 13.79 | 13.86 | 13.52 | 13.60 | 90,371,392 | -0.11(-0.83%) |
Mar 01, 2010 | 13.59 | 13.76 | 13.55 | 13.71 | 77,807,112 | +0.22(+1.66%) |
Feb 26, 2010 | 13.53 | 13.59 | 13.42 | 13.49 | 72,748,488 | -0.07(-0.48%) |
Feb 25, 2010 | 13.38 | 13.57 | 13.28 | 13.55 | 74,243,664 | -0.05(-0.34%) |
Feb 24, 2010 | 13.48 | 13.67 | 13.47 | 13.60 | 77,716,608 | +0.21(+1.53%) |
Feb 23, 2010 | 13.69 | 13.76 | 13.33 | 13.39 | 94,694,024 | -0.32(-2.31%) |
Feb 22, 2010 | 13.76 | 13.77 | 13.57 | 13.71 | 58,931,820 | +0.03(+0.24%) |
Feb 19, 2010 | 13.61 | 13.78 | 13.52 | 13.68 | 62,052,724 | -0.01(-0.10%) |
Feb 18, 2010 | 13.56 | 13.70 | 13.50 | 13.69 | 64,803,152 | +0.12(+0.87%) |
Feb 17, 2010 | 13.70 | 13.70 | 13.49 | 13.57 | 71,970,808 | -0.04(-0.29%) |
Feb 16, 2010 | 13.55 | 13.70 | 13.50 | 13.61 | 105,133,328 | +0.19(+1.42%) |
Feb 12, 2010 | 13.11 | 13.42 | 13.42 | 13.42 | 138,675,584 | +0.24(+1.84%) |
Feb 11, 2010 | 12.90 | 13.27 | 12.84 | 13.18 | 89,537,120 | +0.24(+1.88%) |
Feb 10, 2010 | 12.87 | 13.05 | 12.78 | 12.94 | 85,587,512 | +0.03(+0.20%) |
Feb 09, 2010 | 12.90 | 13.07 | 12.77 | 12.91 | 105,326,536 | +0.20(+1.55%) |
Feb 08, 2010 | 12.80 | 13.00 | 12.68 | 12.71 | 95,187,992 | -0.08(-0.62%) |
Feb 05, 2010 | 12.55 | 12.86 | 12.48 | 12.79 | 135,026,784 | +0.30(+2.37%) |
Feb 04, 2010 | 12.86 | 12.86 | 12.45 | 12.50 | 138,315,984 | -0.43(-3.35%) |
Feb 03, 2010 | 13.00 | 13.06 | 12.79 | 12.93 | 69,295,544 | -0.05(-0.37%) |
Feb 02, 2010 | 12.83 | 13.06 | 12.75 | 12.98 | 95,002,320 | +0.20(+1.53%) |