Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2010 | 14.26 | 14.33 | 13.61 | 13.63 | 28,809,736 | -0.49(-3.46%) |
Apr 29, 2010 | 14.36 | 14.41 | 14.06 | 14.12 | 30,147,204 | -0.09(-0.65%) |
Apr 28, 2010 | 14.55 | 14.58 | 14.01 | 14.21 | 29,578,620 | -0.04(-0.25%) |
Apr 27, 2010 | 14.81 | 14.94 | 14.23 | 14.24 | 29,909 | -0.57(-3.82%) |
Apr 26, 2010 | 14.80 | 14.87 | 14.74 | 14.81 | 16,898,458 | +0.06(+0.38%) |
Apr 23, 2010 | 14.68 | 14.76 | 14.57 | 14.75 | 15,916,911 | +0.11(+0.73%) |
Apr 22, 2010 | 14.43 | 14.70 | 14.18 | 14.65 | 18,215,700 | +0.21(+1.42%) |
Apr 21, 2010 | 14.44 | 14.57 | 14.26 | 14.44 | 130,433 | +0.21(+1.49%) |
Apr 20, 2010 | 14.24 | 14.30 | 14.00 | 14.23 | 377,583 | +0.08(+0.60%) |
Apr 19, 2010 | 14.12 | 14.30 | 13.89 | 14.14 | 19,003,676 | +0.06(+0.40%) |
Apr 16, 2010 | 14.26 | 14.37 | 13.98 | 14.09 | 16,932,810 | -0.23(-1.58%) |
Apr 15, 2010 | 14.34 | 14.47 | 14.29 | 14.31 | 13,908,639 | -0.06(-0.44%) |
Apr 14, 2010 | 14.27 | 14.38 | 14.09 | 14.38 | 14,988,911 | +0.20(+1.40%) |
Apr 13, 2010 | 14.11 | 14.21 | 14.02 | 14.18 | 13,793,864 | +0.04(+0.25%) |
Apr 12, 2010 | 13.98 | 14.19 | 13.98 | 14.14 | 13,971,406 | +0.22(+1.58%) |
Apr 09, 2010 | 14.06 | 14.11 | 13.90 | 13.92 | 17,998,112 | -0.11(-0.76%) |
Apr 08, 2010 | 14.11 | 14.12 | 13.85 | 14.03 | 23,820,276 | -0.18(-1.25%) |
Apr 07, 2010 | 14.40 | 14.47 | 14.14 | 14.21 | 17,359,250 | -0.27(-1.86%) |
Apr 06, 2010 | 14.58 | 14.58 | 14.35 | 14.48 | 14,695,132 | -0.03(-0.20%) |
Apr 05, 2010 | 14.50 | 14.69 | 14.46 | 14.50 | 11,845,206 | +0.08(+0.54%) |
Apr 01, 2010 | 14.36 | 14.43 | 14.43 | 14.43 | 22,441,222 | +0.12(+0.84%) |
Mar 31, 2010 | 14.16 | 14.41 | 14.16 | 14.31 | 19,249,472 | +0.03(+0.20%) |
Mar 30, 2010 | 14.22 | 14.34 | 14.19 | 14.28 | 19,462,450 | +0.05(+0.35%) |
Mar 29, 2010 | 14.07 | 14.26 | 14.02 | 14.23 | 18,730,914 | +0.22(+1.57%) |
Mar 26, 2010 | 14.00 | 14.15 | 13.94 | 14.01 | 20,378,078 | +0.07(+0.51%) |
Mar 25, 2010 | 14.01 | 14.22 | 13.92 | 13.94 | 23,178,182 | +0.16(+1.18%) |
Mar 24, 2010 | 14.10 | 14.11 | 13.72 | 13.78 | 17,635,764 | -0.16(-1.12%) |
Mar 23, 2010 | 13.85 | 13.97 | 13.73 | 13.93 | 19,923,060 | +0.18(+1.34%) |
Mar 22, 2010 | 13.59 | 13.80 | 13.51 | 13.75 | 24,401,408 | +0.02(+0.16%) |
Mar 19, 2010 | 13.73 | 13.97 | 13.67 | 13.73 | 34,051,864 | +0.11(+0.78%) |
Mar 18, 2010 | 13.62 | 13.76 | 13.54 | 13.62 | 22,981,738 | +0.25(+1.91%) |
Mar 17, 2010 | 13.15 | 13.49 | 13.14 | 13.37 | 28,905,234 | +0.28(+2.16%) |
Mar 16, 2010 | 12.91 | 13.11 | 12.79 | 13.08 | 31,159,168 | +0.28(+2.21%) |
Mar 15, 2010 | 12.78 | 12.82 | 12.74 | 12.80 | 18,241,004 | +0.03(+0.22%) |
Mar 12, 2010 | 13.12 | 13.12 | 12.76 | 12.77 | 15,692,582 | -0.22(-1.69%) |
Mar 11, 2010 | 13.04 | 13.06 | 12.86 | 12.99 | 17,655,080 | -0.09(-0.70%) |
Mar 10, 2010 | 13.05 | 13.20 | 12.95 | 13.08 | 15,266,240 | +0.06(+0.43%) |
Mar 09, 2010 | 12.97 | 13.11 | 12.89 | 13.03 | 18,582,554 | +0.04(+0.27%) |
Mar 08, 2010 | 12.90 | 13.01 | 12.79 | 12.99 | 19,423,452 | +0.18(+1.38%) |
Mar 05, 2010 | 12.53 | 12.83 | 12.48 | 12.81 | 19,803,806 | +0.42(+3.37%) |
Mar 04, 2010 | 12.47 | 12.57 | 12.21 | 12.40 | 18,741,618 | -0.07(-0.57%) |
Mar 03, 2010 | 12.52 | 12.65 | 12.42 | 12.47 | 17,234,914 | +0.04(+0.28%) |
Mar 02, 2010 | 12.67 | 12.72 | 12.41 | 12.43 | 18,333,972 | -0.15(-1.18%) |
Mar 01, 2010 | 12.53 | 12.60 | 12.44 | 12.58 | 12,273,156 | +0.10(+0.79%) |
Feb 26, 2010 | 12.32 | 12.61 | 12.27 | 12.48 | 28,704,610 | +0.09(+0.74%) |
Feb 25, 2010 | 12.16 | 12.42 | 11.86 | 12.39 | 44,373,384 | +0.00(+0.00%) |
Feb 24, 2010 | 12.22 | 12.48 | 12.21 | 12.39 | 23,546,676 | +0.24(+1.98%) |
Feb 23, 2010 | 12.23 | 12.31 | 12.11 | 12.15 | 33,331,020 | -0.39(-3.10%) |
Feb 22, 2010 | 12.91 | 12.91 | 12.31 | 12.54 | 30,893,438 | -0.37(-2.90%) |
Feb 19, 2010 | 12.58 | 12.92 | 12.58 | 12.91 | 18,668,186 | +0.20(+1.58%) |
Feb 18, 2010 | 12.67 | 12.73 | 12.55 | 12.71 | 14,269,232 | -0.00(-0.03%) |
Feb 17, 2010 | 12.87 | 12.87 | 12.56 | 12.71 | 17,790,354 | -0.10(-0.77%) |
Feb 16, 2010 | 12.75 | 12.84 | 12.61 | 12.81 | 19,010,096 | +0.18(+1.45%) |
Feb 12, 2010 | 12.55 | 12.63 | 12.63 | 12.63 | 22,089,382 | -0.04(-0.33%) |
Feb 11, 2010 | 12.39 | 12.67 | 12.22 | 12.67 | 21,238,072 | +0.30(+2.45%) |
Feb 10, 2010 | 12.53 | 12.54 | 12.25 | 12.37 | 18,296,700 | -0.17(-1.35%) |
Feb 09, 2010 | 12.71 | 12.83 | 12.34 | 12.54 | 25,649,842 | -0.13(-1.00%) |
Feb 08, 2010 | 12.73 | 12.83 | 12.53 | 12.66 | 16,220,274 | -0.08(-0.61%) |
Feb 05, 2010 | 12.78 | 12.87 | 11.97 | 12.74 | 45,792,684 | -0.14(-1.10%) |
Feb 04, 2010 | 13.24 | 13.25 | 12.85 | 12.88 | 23,431,464 | -0.49(-3.69%) |
Feb 03, 2010 | 13.16 | 13.45 | 13.13 | 13.38 | 18,322,082 | +0.17(+1.28%) |
Feb 02, 2010 | 12.86 | 13.26 | 12.73 | 13.21 | 25,961,500 | +0.39(+3.06%) |