Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2010 | 14.69 | 14.71 | 14.15 | 14.33 | 288,105,568 | -0.38(-2.57%) |
Apr 29, 2010 | 14.29 | 14.79 | 14.46 | 14.71 | 220,182,096 | +0.42(+2.92%) |
Apr 28, 2010 | 14.18 | 14.43 | 14.07 | 14.29 | 242,836,080 | +0.25(+1.77%) |
Apr 27, 2010 | 14.39 | 14.61 | 13.99 | 14.04 | 284,190 | -0.47(-3.21%) |
Apr 26, 2010 | 14.80 | 14.82 | 14.49 | 14.51 | 199,857,440 | -0.31(-2.06%) |
Apr 23, 2010 | 14.79 | 14.89 | 14.69 | 14.81 | 180,959,744 | -0.09(-0.59%) |
Apr 22, 2010 | 14.49 | 14.95 | 14.43 | 14.90 | 272,816,032 | +0.21(+1.42%) |
Apr 21, 2010 | 14.69 | 15.20 | 14.55 | 14.69 | 832,109 | -0.27(-1.77%) |
Apr 20, 2010 | 15.10 | 15.13 | 14.82 | 14.96 | 696,720 | +0.18(+1.20%) |
Apr 19, 2010 | 14.80 | 14.99 | 14.36 | 14.78 | 446,291,744 | -0.02(-0.11%) |
Apr 16, 2010 | 15.65 | 15.66 | 14.51 | 14.80 | 733,020,160 | -0.86(-5.49%) |
Apr 15, 2010 | 15.78 | 15.96 | 15.56 | 15.66 | 298,407,872 | +0.06(+0.41%) |
Apr 14, 2010 | 15.00 | 15.61 | 15.21 | 15.59 | 306,602,944 | +0.59(+3.91%) |
Apr 13, 2010 | 14.96 | 15.04 | 14.86 | 15.00 | 141,315,616 | +0.01(+0.05%) |
Apr 12, 2010 | 15.01 | 15.12 | 14.95 | 15.00 | 159,511,136 | +0.06(+0.38%) |
Apr 09, 2010 | 15.12 | 15.15 | 14.87 | 14.94 | 168,581,392 | -0.05(-0.32%) |
Apr 08, 2010 | 14.94 | 15.14 | 14.71 | 14.99 | 204,207,952 | +0.02(+0.16%) |
Apr 07, 2010 | 14.93 | 15.16 | 14.89 | 14.96 | 290,474,176 | +0.10(+0.70%) |
Apr 06, 2010 | 14.59 | 14.90 | 14.55 | 14.86 | 199,298,528 | +0.31(+2.15%) |
Apr 05, 2010 | 14.59 | 14.67 | 14.48 | 14.55 | 134,275,120 | +0.05(+0.33%) |
Apr 01, 2010 | 14.48 | 14.50 | 14.50 | 14.50 | 118,966,152 | +0.15(+1.06%) |
Mar 31, 2010 | 14.22 | 14.45 | 14.20 | 14.35 | 141,878,784 | +0.07(+0.51%) |
Mar 30, 2010 | 14.51 | 14.56 | 14.20 | 14.27 | 179,498,576 | -0.23(-1.55%) |
Mar 29, 2010 | 14.60 | 14.63 | 14.28 | 14.50 | 189,636,624 | +0.11(+0.78%) |
Mar 26, 2010 | 14.45 | 14.65 | 14.26 | 14.39 | 274,958,624 | +0.13(+0.90%) |
Mar 25, 2010 | 14.34 | 14.75 | 14.22 | 14.26 | 391,982,656 | +0.14(+0.97%) |
Mar 24, 2010 | 13.76 | 14.25 | 13.74 | 14.12 | 336,836,160 | +0.35(+2.57%) |
Mar 23, 2010 | 13.73 | 13.84 | 13.61 | 13.77 | 163,151,984 | +0.14(+1.00%) |
Mar 22, 2010 | 13.36 | 13.64 | 13.34 | 13.63 | 141,284,080 | +0.11(+0.83%) |
Mar 19, 2010 | 13.79 | 13.85 | 13.45 | 13.52 | 221,761,536 | -0.21(-1.52%) |
Mar 18, 2010 | 13.90 | 13.92 | 13.65 | 13.73 | 153,962,592 | -0.15(-1.10%) |
Mar 17, 2010 | 13.80 | 13.90 | 13.68 | 13.88 | 167,124,160 | +0.19(+1.41%) |
Mar 16, 2010 | 13.64 | 13.72 | 13.58 | 13.69 | 133,567,624 | +0.14(+1.07%) |
Mar 15, 2010 | 13.44 | 13.58 | 13.40 | 13.54 | 149,679,904 | +0.00(+0.00%) |
Mar 12, 2010 | 13.87 | 13.90 | 13.40 | 13.54 | 213,347,552 | -0.22(-1.58%) |
Mar 11, 2010 | 13.81 | 13.89 | 13.71 | 13.76 | 180,326,288 | +0.01(+0.06%) |
Mar 10, 2010 | 13.67 | 13.94 | 13.65 | 13.75 | 277,152,032 | +0.25(+1.85%) |
Mar 09, 2010 | 13.36 | 13.65 | 13.29 | 13.50 | 208,448,624 | +0.05(+0.36%) |
Mar 08, 2010 | 13.46 | 13.59 | 13.41 | 13.45 | 158,785,360 | +0.03(+0.24%) |
Mar 05, 2010 | 13.28 | 13.46 | 13.22 | 13.42 | 214,606,976 | +0.24(+1.83%) |
Mar 04, 2010 | 13.16 | 13.26 | 12.88 | 13.18 | 196,144,208 | +0.02(+0.18%) |
Mar 03, 2010 | 13.24 | 13.36 | 13.12 | 13.16 | 192,676,448 | -0.06(-0.49%) |
Mar 02, 2010 | 13.41 | 13.49 | 13.16 | 13.22 | 227,775,152 | -0.20(-1.50%) |
Mar 01, 2010 | 13.38 | 13.54 | 13.31 | 13.42 | 212,625,616 | +0.04(+0.30%) |
Feb 26, 2010 | 13.31 | 13.53 | 13.18 | 13.38 | 427,895,424 | +0.09(+0.67%) |
Feb 25, 2010 | 12.89 | 13.31 | 12.81 | 13.29 | 357,313,920 | +0.16(+1.22%) |
Feb 24, 2010 | 12.83 | 13.14 | 12.82 | 13.13 | 238,281,200 | +0.33(+2.57%) |
Feb 23, 2010 | 12.95 | 13.16 | 12.68 | 12.80 | 261,856,832 | -0.22(-1.67%) |
Feb 22, 2010 | 12.82 | 13.17 | 12.82 | 13.02 | 216,255,760 | +0.27(+2.08%) |
Feb 19, 2010 | 12.63 | 12.88 | 12.62 | 12.75 | 269,161,472 | +0.00(+0.00%) |
Feb 18, 2010 | 12.47 | 12.85 | 12.45 | 12.75 | 300,665,952 | +0.18(+1.40%) |
Feb 17, 2010 | 12.33 | 12.75 | 12.25 | 12.58 | 325,363,520 | +0.40(+3.30%) |
Feb 16, 2010 | 11.61 | 12.30 | 11.74 | 12.18 | 255,556,880 | +0.57(+4.91%) |
Feb 12, 2010 | 11.62 | 11.61 | 11.61 | 11.61 | 202,722,816 | -0.14(-1.23%) |
Feb 11, 2010 | 11.78 | 11.89 | 11.68 | 11.75 | 175,488,848 | -0.03(-0.27%) |
Feb 10, 2010 | 11.65 | 11.98 | 11.61 | 11.78 | 218,595,184 | +0.16(+1.38%) |
Feb 09, 2010 | 11.78 | 11.87 | 11.45 | 11.62 | 313,023,936 | -0.19(-1.63%) |
Feb 08, 2010 | 12.00 | 12.02 | 11.61 | 11.81 | 258,805,936 | -0.23(-1.93%) |
Feb 05, 2010 | 11.92 | 12.10 | 11.49 | 12.05 | 370,639,104 | -0.06(-0.47%) |
Feb 04, 2010 | 12.33 | 12.39 | 11.83 | 12.10 | 313,547,808 | -0.47(-3.77%) |
Feb 03, 2010 | 12.51 | 12.69 | 12.47 | 12.58 | 162,791,232 | +0.05(+0.38%) |
Feb 02, 2010 | 12.41 | 12.59 | 12.30 | 12.53 | 213,488,288 | +0.28(+2.26%) |