Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2010 | 18.77 | 18.81 | 18.26 | 18.26 | 61,781,644 | -0.41(-2.18%) |
Apr 29, 2010 | 18.38 | 18.74 | 18.38 | 18.67 | 61,736,340 | +0.33(+1.82%) |
Apr 28, 2010 | 18.38 | 18.57 | 18.19 | 18.34 | 80,331,248 | +0.02(+0.10%) |
Apr 27, 2010 | 18.59 | 18.70 | 18.13 | 18.32 | 84,302,824 | -0.38(-2.03%) |
Apr 26, 2010 | 18.70 | 18.78 | 18.64 | 18.70 | 52,590,468 | +0.07(+0.36%) |
Apr 23, 2010 | 18.57 | 18.66 | 18.45 | 18.63 | 57,963,284 | +0.10(+0.55%) |
Apr 22, 2010 | 18.36 | 18.56 | 18.12 | 18.53 | 66,128,600 | +0.05(+0.29%) |
Apr 21, 2010 | 18.42 | 18.58 | 18.39 | 18.47 | 63,022,832 | +0.04(+0.22%) |
Apr 20, 2010 | 18.44 | 18.61 | 18.35 | 18.43 | 69,552,776 | +0.07(+0.41%) |
Apr 19, 2010 | 18.26 | 18.38 | 18.00 | 18.36 | 64,720,164 | +0.06(+0.33%) |
Apr 16, 2010 | 18.41 | 18.61 | 18.17 | 18.30 | 101,056,104 | -0.16(-0.85%) |
Apr 15, 2010 | 18.31 | 18.48 | 18.28 | 18.45 | 69,315,688 | +0.22(+1.23%) |
Apr 14, 2010 | 18.06 | 18.26 | 18.01 | 18.23 | 65,718,288 | +0.30(+1.66%) |
Apr 13, 2010 | 17.94 | 17.97 | 17.75 | 17.93 | 63,143,048 | -0.06(-0.34%) |
Apr 12, 2010 | 18.02 | 18.13 | 17.96 | 17.99 | 41,815,648 | -0.05(-0.26%) |
Apr 09, 2010 | 17.82 | 18.07 | 17.78 | 18.04 | 51,042,316 | +0.22(+1.22%) |
Apr 08, 2010 | 17.82 | 17.90 | 17.63 | 17.82 | 56,949,580 | -0.04(-0.23%) |
Apr 07, 2010 | 17.70 | 18.03 | 17.70 | 17.86 | 64,644,532 | +0.08(+0.46%) |
Apr 06, 2010 | 17.72 | 17.89 | 17.67 | 17.78 | 45,893,412 | +0.03(+0.19%) |
Apr 05, 2010 | 17.54 | 17.79 | 17.50 | 17.75 | 51,323,464 | +0.23(+1.32%) |
Apr 01, 2010 | 17.77 | 17.52 | 17.52 | 17.52 | 82,865,376 | -0.14(-0.77%) |
Mar 31, 2010 | 17.98 | 18.05 | 17.60 | 17.65 | 80,729,096 | -0.42(-2.33%) |
Mar 30, 2010 | 18.07 | 18.11 | 17.86 | 18.07 | 48,627,420 | +0.09(+0.53%) |
Mar 29, 2010 | 18.05 | 18.10 | 17.94 | 17.98 | 44,809,552 | +0.03(+0.15%) |
Mar 26, 2010 | 17.93 | 18.14 | 17.86 | 17.95 | 55,340,544 | +0.03(+0.15%) |
Mar 25, 2010 | 18.08 | 18.21 | 17.92 | 17.92 | 51,816,924 | -0.01(-0.08%) |
Mar 24, 2010 | 18.01 | 18.05 | 17.93 | 17.94 | 52,045,684 | -0.13(-0.71%) |
Mar 23, 2010 | 17.76 | 18.14 | 17.75 | 18.07 | 71,977,392 | +0.24(+1.37%) |
Mar 22, 2010 | 17.58 | 17.89 | 17.56 | 17.82 | 47,039,852 | +0.09(+0.50%) |
Mar 19, 2010 | 17.88 | 17.93 | 17.68 | 17.73 | 82,080,992 | -0.13(-0.72%) |
Mar 18, 2010 | 17.79 | 17.92 | 17.78 | 17.86 | 39,926,636 | +0.05(+0.30%) |
Mar 17, 2010 | 17.77 | 17.90 | 17.75 | 17.81 | 47,860,760 | +0.07(+0.42%) |
Mar 16, 2010 | 17.65 | 17.86 | 17.64 | 17.73 | 79,464,560 | +0.05(+0.27%) |
Mar 15, 2010 | 17.47 | 17.69 | 17.46 | 17.69 | 54,196,084 | +0.14(+0.77%) |
Mar 12, 2010 | 17.63 | 17.65 | 17.48 | 17.55 | 45,960,328 | -0.06(-0.35%) |
Mar 11, 2010 | 17.49 | 17.62 | 17.44 | 17.61 | 55,046,948 | +0.07(+0.38%) |
Mar 10, 2010 | 17.53 | 17.67 | 17.46 | 17.54 | 102,681,568 | -0.18(-0.99%) |
Mar 09, 2010 | 17.86 | 17.96 | 17.43 | 17.72 | 237,166,704 | +0.00(+0.00%) |
Mar 08, 2010 | 17.16 | 17.88 | 17.13 | 17.72 | 171,085,344 | +0.62(+3.65%) |
Mar 05, 2010 | 16.93 | 17.12 | 16.90 | 17.10 | 84,143,432 | +0.18(+1.04%) |
Mar 04, 2010 | 16.84 | 16.94 | 16.72 | 16.92 | 59,354,916 | +0.07(+0.44%) |
Mar 03, 2010 | 16.75 | 16.91 | 16.68 | 16.84 | 74,754,312 | +0.16(+0.93%) |
Mar 02, 2010 | 16.72 | 16.78 | 16.57 | 16.69 | 75,801,912 | +0.01(+0.04%) |
Mar 01, 2010 | 16.50 | 16.72 | 16.49 | 16.68 | 61,607,680 | +0.18(+1.11%) |
Feb 26, 2010 | 16.52 | 16.59 | 16.42 | 16.50 | 45,311,956 | +0.00(+0.00%) |
Feb 25, 2010 | 16.28 | 16.54 | 16.19 | 16.50 | 54,726,676 | -0.01(-0.04%) |
Feb 24, 2010 | 16.34 | 16.58 | 16.33 | 16.51 | 48,931,572 | +0.20(+1.21%) |
Feb 23, 2010 | 16.38 | 16.43 | 16.16 | 16.31 | 53,508,576 | -0.17(-1.03%) |
Feb 22, 2010 | 16.54 | 16.59 | 16.38 | 16.48 | 46,266,476 | -0.04(-0.25%) |
Feb 19, 2010 | 16.36 | 16.53 | 16.32 | 16.52 | 57,189,488 | +0.05(+0.33%) |
Feb 18, 2010 | 16.31 | 16.52 | 16.21 | 16.47 | 60,669,136 | +0.14(+0.87%) |
Feb 17, 2010 | 16.27 | 16.34 | 16.10 | 16.32 | 71,528,024 | +0.05(+0.29%) |
Feb 16, 2010 | 16.25 | 16.28 | 16.14 | 16.28 | 68,951,280 | +0.16(+1.01%) |
Feb 12, 2010 | 16.09 | 16.11 | 16.11 | 16.11 | 83,250,696 | -0.12(-0.71%) |
Feb 11, 2010 | 16.05 | 16.27 | 15.96 | 16.23 | 62,610,856 | +0.12(+0.72%) |
Feb 10, 2010 | 16.18 | 16.28 | 16.02 | 16.11 | 74,557,120 | -0.09(-0.54%) |
Feb 09, 2010 | 16.14 | 16.28 | 15.99 | 16.20 | 88,967,592 | +0.27(+1.66%) |
Feb 08, 2010 | 16.13 | 16.21 | 15.92 | 15.94 | 103,065,608 | -0.14(-0.85%) |
Feb 05, 2010 | 15.80 | 16.19 | 15.71 | 16.07 | 146,208,176 | +0.37(+2.33%) |
Feb 04, 2010 | 15.88 | 16.12 | 15.66 | 15.71 | 185,851,808 | +0.06(+0.39%) |
Feb 03, 2010 | 15.71 | 15.77 | 15.50 | 15.64 | 117,259,352 | +0.03(+0.22%) |
Feb 02, 2010 | 15.47 | 15.67 | 15.26 | 15.61 | 79,743,200 | +0.20(+1.28%) |