Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2010 | 14.93 | 14.94 | 14.37 | 14.43 | 55,981,732 | -0.25(-1.71%) |
Apr 29, 2010 | 14.81 | 14.93 | 14.65 | 14.68 | 46,104,764 | -0.10(-0.69%) |
Apr 28, 2010 | 14.67 | 14.85 | 14.63 | 14.79 | 38,259,396 | +0.11(+0.77%) |
Apr 27, 2010 | 14.89 | 14.96 | 14.61 | 14.67 | 48,218,224 | -0.07(-0.47%) |
Apr 26, 2010 | 15.10 | 15.12 | 14.73 | 14.74 | 41,282,968 | -0.40(-2.66%) |
Apr 23, 2010 | 14.89 | 15.18 | 14.85 | 15.15 | 57,675,080 | +0.39(+2.66%) |
Apr 22, 2010 | 14.92 | 15.13 | 14.71 | 14.75 | 110,731,280 | -0.06(-0.42%) |
Apr 21, 2010 | 15.26 | 15.45 | 14.50 | 14.81 | 201,452,528 | -1.57(-9.56%) |
Apr 20, 2010 | 16.60 | 16.71 | 16.27 | 16.38 | 38,120,704 | -0.24(-1.47%) |
Apr 19, 2010 | 16.63 | 16.71 | 16.43 | 16.62 | 19,326,356 | +0.01(+0.09%) |
Apr 16, 2010 | 16.46 | 16.68 | 16.45 | 16.61 | 25,875,130 | +0.14(+0.84%) |
Apr 15, 2010 | 16.70 | 16.78 | 16.43 | 16.47 | 24,192,504 | -0.27(-1.61%) |
Apr 14, 2010 | 16.69 | 16.94 | 16.65 | 16.74 | 23,148,794 | -0.11(-0.63%) |
Apr 13, 2010 | 16.70 | 16.94 | 16.63 | 16.85 | 33,044,574 | +0.17(+1.05%) |
Apr 12, 2010 | 16.65 | 16.76 | 16.61 | 16.67 | 17,608,268 | +0.03(+0.16%) |
Apr 09, 2010 | 16.65 | 16.70 | 16.54 | 16.65 | 19,385,608 | -0.01(-0.05%) |
Apr 08, 2010 | 16.54 | 16.71 | 16.39 | 16.65 | 20,663,456 | +0.13(+0.81%) |
Apr 07, 2010 | 16.60 | 16.60 | 16.43 | 16.52 | 16,396,425 | -0.02(-0.13%) |
Apr 06, 2010 | 16.55 | 16.64 | 16.51 | 16.54 | 15,492,611 | -0.12(-0.72%) |
Apr 05, 2010 | 16.73 | 16.79 | 16.50 | 16.66 | 17,434,660 | +0.07(+0.44%) |
Apr 01, 2010 | 16.54 | 16.59 | 16.59 | 16.59 | 30,783,572 | +0.06(+0.37%) |
Mar 31, 2010 | 16.54 | 16.63 | 16.48 | 16.53 | 19,400,066 | -0.05(-0.31%) |
Mar 30, 2010 | 16.74 | 16.77 | 16.46 | 16.58 | 21,730,232 | -0.10(-0.59%) |
Mar 29, 2010 | 16.48 | 16.80 | 16.47 | 16.68 | 20,151,390 | +0.20(+1.19%) |
Mar 26, 2010 | 16.80 | 16.85 | 16.35 | 16.48 | 32,664,662 | -0.22(-1.33%) |
Mar 25, 2010 | 17.22 | 17.26 | 16.63 | 16.70 | 55,376,236 | -0.49(-2.83%) |
Mar 24, 2010 | 17.25 | 17.36 | 17.12 | 17.19 | 19,950,228 | -0.17(-0.98%) |
Mar 23, 2010 | 17.60 | 17.61 | 17.24 | 17.36 | 23,858,898 | -0.14(-0.81%) |
Mar 22, 2010 | 17.42 | 17.68 | 17.37 | 17.50 | 20,165,458 | +0.10(+0.59%) |
Mar 19, 2010 | 17.33 | 17.45 | 17.05 | 17.40 | 53,058,976 | +0.16(+0.95%) |
Mar 18, 2010 | 17.21 | 17.26 | 17.08 | 17.24 | 15,337,406 | +0.09(+0.51%) |
Mar 17, 2010 | 17.30 | 17.30 | 17.05 | 17.15 | 21,411,284 | -0.11(-0.61%) |
Mar 16, 2010 | 17.28 | 17.30 | 17.16 | 17.25 | 14,793,797 | -0.02(-0.10%) |
Mar 15, 2010 | 17.24 | 17.35 | 17.15 | 17.27 | 17,144,766 | +0.04(+0.21%) |
Mar 12, 2010 | 17.36 | 17.36 | 17.06 | 17.24 | 23,384,100 | +0.12(+0.68%) |
Mar 11, 2010 | 17.12 | 17.20 | 16.95 | 17.12 | 25,136,932 | -0.07(-0.38%) |
Mar 10, 2010 | 17.26 | 17.36 | 17.17 | 17.18 | 17,486,336 | -0.06(-0.34%) |
Mar 09, 2010 | 17.01 | 17.35 | 17.01 | 17.24 | 20,004,718 | +0.16(+0.91%) |
Mar 08, 2010 | 17.23 | 17.28 | 17.00 | 17.09 | 20,108,546 | -0.22(-1.26%) |
Mar 05, 2010 | 17.06 | 17.32 | 17.05 | 17.30 | 22,206,136 | +0.20(+1.17%) |
Mar 04, 2010 | 17.22 | 17.23 | 16.98 | 17.10 | 27,375,616 | -0.19(-1.07%) |
Mar 03, 2010 | 17.20 | 17.33 | 17.17 | 17.29 | 24,279,672 | +0.01(+0.06%) |
Mar 02, 2010 | 17.17 | 17.29 | 17.08 | 17.28 | 21,402,910 | +0.01(+0.06%) |
Mar 01, 2010 | 17.44 | 17.50 | 17.22 | 17.27 | 25,755,684 | -0.04(-0.21%) |
Feb 26, 2010 | 17.27 | 17.33 | 17.11 | 17.30 | 26,133,952 | +0.07(+0.42%) |
Feb 25, 2010 | 17.08 | 17.26 | 16.94 | 17.23 | 32,752,294 | -0.05(-0.32%) |
Feb 24, 2010 | 17.31 | 17.44 | 17.19 | 17.29 | 26,063,818 | +0.08(+0.44%) |
Feb 23, 2010 | 17.45 | 17.48 | 17.19 | 17.21 | 27,625,302 | -0.19(-1.11%) |
Feb 22, 2010 | 17.65 | 17.74 | 17.31 | 17.40 | 38,359,176 | -0.35(-1.97%) |
Feb 19, 2010 | 17.85 | 17.97 | 17.73 | 17.75 | 32,160,504 | -0.22(-1.23%) |
Feb 18, 2010 | 17.72 | 17.99 | 17.69 | 17.97 | 35,597,180 | +0.29(+1.64%) |
Feb 17, 2010 | 17.07 | 17.81 | 17.06 | 17.68 | 49,102,548 | +0.65(+3.80%) |
Feb 16, 2010 | 17.44 | 17.46 | 16.83 | 17.04 | 36,157,960 | -0.05(-0.30%) |
Feb 12, 2010 | 16.87 | 17.09 | 17.09 | 17.09 | 52,454,728 | +0.09(+0.53%) |
Feb 11, 2010 | 16.65 | 17.11 | 16.57 | 17.00 | 31,577,178 | +0.29(+1.72%) |
Feb 10, 2010 | 16.88 | 17.01 | 16.61 | 16.71 | 31,284,662 | -0.12(-0.71%) |
Feb 09, 2010 | 16.93 | 17.08 | 16.74 | 16.83 | 26,126,638 | +0.08(+0.46%) |
Feb 08, 2010 | 16.83 | 16.89 | 16.60 | 16.75 | 21,260,614 | -0.11(-0.63%) |
Feb 05, 2010 | 16.86 | 17.03 | 16.52 | 16.86 | 39,807,176 | -0.03(-0.19%) |
Feb 04, 2010 | 17.24 | 17.25 | 16.85 | 16.89 | 32,283,348 | -0.39(-2.25%) |
Feb 03, 2010 | 17.53 | 17.56 | 17.14 | 17.28 | 38,012,304 | -0.37(-2.10%) |
Feb 02, 2010 | 17.32 | 17.65 | 17.26 | 17.65 | 26,533,878 | +0.27(+1.57%) |