Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2010 | 15.11 | 15.12 | 14.55 | 14.61 | 55,304,496 | -0.25(-1.71%) |
Apr 29, 2010 | 15.00 | 15.11 | 14.83 | 14.86 | 45,547,012 | -0.10(-0.69%) |
Apr 28, 2010 | 14.85 | 15.04 | 14.80 | 14.97 | 37,796,556 | +0.11(+0.77%) |
Apr 27, 2010 | 15.08 | 15.14 | 14.79 | 14.85 | 47,634,904 | -0.07(-0.47%) |
Apr 26, 2010 | 15.29 | 15.31 | 14.91 | 14.92 | 40,783,548 | -0.41(-2.66%) |
Apr 23, 2010 | 15.08 | 15.36 | 15.03 | 15.33 | 56,977,356 | +0.40(+2.66%) |
Apr 22, 2010 | 15.10 | 15.31 | 14.89 | 14.93 | 109,391,704 | -0.06(-0.42%) |
Apr 21, 2010 | 15.44 | 15.64 | 14.68 | 15.00 | 199,015,456 | -1.59(-9.56%) |
Apr 20, 2010 | 16.80 | 16.92 | 16.47 | 16.58 | 37,659,536 | -0.25(-1.46%) |
Apr 19, 2010 | 16.83 | 16.91 | 16.63 | 16.83 | 19,092,556 | +0.01(+0.09%) |
Apr 16, 2010 | 16.66 | 16.88 | 16.65 | 16.81 | 25,562,106 | +0.14(+0.84%) |
Apr 15, 2010 | 16.90 | 16.99 | 16.63 | 16.67 | 23,899,836 | -0.27(-1.61%) |
Apr 14, 2010 | 16.90 | 17.15 | 16.85 | 16.95 | 22,868,752 | -0.11(-0.63%) |
Apr 13, 2010 | 16.90 | 17.15 | 16.84 | 17.05 | 32,644,818 | +0.18(+1.05%) |
Apr 12, 2010 | 16.85 | 16.96 | 16.81 | 16.88 | 17,395,252 | +0.03(+0.16%) |
Apr 09, 2010 | 16.85 | 16.91 | 16.74 | 16.85 | 19,151,092 | -0.01(-0.05%) |
Apr 08, 2010 | 16.74 | 16.91 | 16.59 | 16.86 | 20,413,482 | +0.14(+0.81%) |
Apr 07, 2010 | 16.81 | 16.81 | 16.63 | 16.72 | 16,198,069 | -0.02(-0.13%) |
Apr 06, 2010 | 16.75 | 16.84 | 16.71 | 16.74 | 15,305,190 | -0.12(-0.72%) |
Apr 05, 2010 | 16.93 | 16.99 | 16.71 | 16.86 | 17,223,744 | +0.07(+0.44%) |
Apr 01, 2010 | 16.75 | 16.79 | 16.79 | 16.79 | 30,411,168 | +0.06(+0.37%) |
Mar 31, 2010 | 16.75 | 16.83 | 16.68 | 16.73 | 19,165,374 | -0.05(-0.31%) |
Mar 30, 2010 | 16.95 | 16.98 | 16.67 | 16.78 | 21,467,350 | -0.10(-0.59%) |
Mar 29, 2010 | 16.68 | 17.01 | 16.68 | 16.88 | 19,907,608 | +0.20(+1.19%) |
Mar 26, 2010 | 17.01 | 17.05 | 16.55 | 16.68 | 32,269,502 | -0.22(-1.33%) |
Mar 25, 2010 | 17.43 | 17.48 | 16.84 | 16.91 | 54,706,324 | -0.49(-2.83%) |
Mar 24, 2010 | 17.46 | 17.58 | 17.33 | 17.40 | 19,708,882 | -0.17(-0.98%) |
Mar 23, 2010 | 17.81 | 17.82 | 17.45 | 17.57 | 23,570,264 | -0.14(-0.81%) |
Mar 22, 2010 | 17.63 | 17.90 | 17.58 | 17.71 | 19,921,506 | +0.10(+0.58%) |
Mar 19, 2010 | 17.54 | 17.66 | 17.25 | 17.61 | 52,417,096 | +0.17(+0.95%) |
Mar 18, 2010 | 17.42 | 17.48 | 17.28 | 17.45 | 15,151,862 | +0.09(+0.51%) |
Mar 17, 2010 | 17.51 | 17.51 | 17.25 | 17.36 | 21,152,260 | -0.11(-0.61%) |
Mar 16, 2010 | 17.49 | 17.51 | 17.37 | 17.46 | 14,614,830 | -0.02(-0.11%) |
Mar 15, 2010 | 17.45 | 17.56 | 17.36 | 17.48 | 16,937,356 | +0.04(+0.21%) |
Mar 12, 2010 | 17.57 | 17.57 | 17.27 | 17.45 | 23,101,210 | +0.12(+0.68%) |
Mar 11, 2010 | 17.33 | 17.41 | 17.16 | 17.33 | 24,832,840 | -0.07(-0.38%) |
Mar 10, 2010 | 17.48 | 17.57 | 17.38 | 17.39 | 17,274,794 | -0.06(-0.34%) |
Mar 09, 2010 | 17.22 | 17.56 | 17.22 | 17.45 | 19,762,712 | +0.16(+0.91%) |
Mar 08, 2010 | 17.44 | 17.49 | 17.20 | 17.30 | 19,865,284 | -0.22(-1.26%) |
Mar 05, 2010 | 17.27 | 17.53 | 17.26 | 17.52 | 21,937,496 | +0.20(+1.17%) |
Mar 04, 2010 | 17.43 | 17.44 | 17.19 | 17.31 | 27,044,440 | -0.19(-1.07%) |
Mar 03, 2010 | 17.41 | 17.54 | 17.38 | 17.50 | 23,985,950 | +0.01(+0.06%) |
Mar 02, 2010 | 17.38 | 17.50 | 17.29 | 17.49 | 21,143,990 | +0.01(+0.06%) |
Mar 01, 2010 | 17.66 | 17.71 | 17.44 | 17.48 | 25,444,104 | -0.04(-0.21%) |
Feb 26, 2010 | 17.48 | 17.54 | 17.32 | 17.52 | 25,817,798 | +0.07(+0.42%) |
Feb 25, 2010 | 17.29 | 17.47 | 17.14 | 17.44 | 32,356,074 | -0.06(-0.31%) |
Feb 24, 2010 | 17.52 | 17.65 | 17.40 | 17.50 | 25,748,512 | +0.08(+0.44%) |
Feb 23, 2010 | 17.66 | 17.70 | 17.40 | 17.42 | 27,291,106 | -0.20(-1.11%) |
Feb 22, 2010 | 17.86 | 17.95 | 17.52 | 17.62 | 37,895,124 | -0.35(-1.97%) |
Feb 19, 2010 | 18.06 | 18.19 | 17.95 | 17.97 | 31,771,444 | -0.22(-1.23%) |
Feb 18, 2010 | 17.94 | 18.21 | 17.90 | 18.19 | 35,166,544 | +0.29(+1.64%) |
Feb 17, 2010 | 17.28 | 18.03 | 17.27 | 17.90 | 48,508,528 | +0.65(+3.80%) |
Feb 16, 2010 | 17.65 | 17.67 | 17.03 | 17.24 | 35,720,540 | -0.05(-0.30%) |
Feb 12, 2010 | 17.07 | 17.30 | 17.30 | 17.30 | 51,820,156 | +0.09(+0.53%) |
Feb 11, 2010 | 16.85 | 17.32 | 16.77 | 17.20 | 31,195,174 | +0.29(+1.72%) |
Feb 10, 2010 | 17.09 | 17.21 | 16.81 | 16.91 | 30,906,196 | -0.12(-0.71%) |
Feb 09, 2010 | 17.13 | 17.29 | 16.94 | 17.03 | 25,810,570 | +0.08(+0.46%) |
Feb 08, 2010 | 17.03 | 17.10 | 16.80 | 16.96 | 21,003,414 | -0.11(-0.63%) |
Feb 05, 2010 | 17.07 | 17.24 | 16.72 | 17.06 | 39,325,608 | -0.03(-0.19%) |
Feb 04, 2010 | 17.45 | 17.46 | 17.06 | 17.10 | 31,892,802 | -0.39(-2.25%) |
Feb 03, 2010 | 17.74 | 17.77 | 17.35 | 17.49 | 37,552,448 | -0.38(-2.10%) |
Feb 02, 2010 | 17.53 | 17.87 | 17.47 | 17.87 | 26,212,886 | +0.28(+1.57%) |