Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2010 | 15.47 | 15.48 | 15.05 | 15.07 | 124,099,888 | -0.43(-2.77%) |
Apr 29, 2010 | 15.39 | 15.51 | 15.37 | 15.50 | 89,512,944 | +0.15(+0.99%) |
Apr 28, 2010 | 15.44 | 15.48 | 15.11 | 15.34 | 165,286,032 | -0.06(-0.39%) |
Apr 27, 2010 | 15.65 | 15.75 | 15.37 | 15.40 | 119,646,464 | -0.31(-1.97%) |
Apr 26, 2010 | 15.88 | 15.92 | 15.71 | 15.71 | 87,460,520 | -0.15(-0.92%) |
Apr 23, 2010 | 15.80 | 15.87 | 15.65 | 15.86 | 86,365,720 | +0.03(+0.21%) |
Apr 22, 2010 | 15.54 | 15.87 | 15.38 | 15.83 | 111,638,232 | +0.13(+0.80%) |
Apr 21, 2010 | 15.90 | 15.92 | 15.53 | 15.70 | 111,995,968 | -0.21(-1.33%) |
Apr 20, 2010 | 15.96 | 16.00 | 15.77 | 15.91 | 99,995,616 | +0.08(+0.50%) |
Apr 19, 2010 | 15.77 | 15.86 | 15.53 | 15.83 | 108,072,248 | +0.05(+0.33%) |
Apr 16, 2010 | 15.87 | 15.94 | 15.68 | 15.78 | 156,102,544 | -0.20(-1.24%) |
Apr 15, 2010 | 15.72 | 16.07 | 15.70 | 15.98 | 167,906,208 | +0.46(+2.98%) |
Apr 14, 2010 | 15.55 | 15.63 | 15.35 | 15.52 | 242,016,720 | +0.49(+3.29%) |
Apr 13, 2010 | 14.94 | 15.05 | 14.82 | 15.02 | 184,512,208 | +0.15(+1.02%) |
Apr 12, 2010 | 14.97 | 14.99 | 14.80 | 14.87 | 74,682,896 | -0.01(-0.05%) |
Apr 09, 2010 | 14.78 | 14.89 | 14.75 | 14.88 | 69,018,176 | +0.16(+1.08%) |
Apr 08, 2010 | 14.76 | 14.78 | 14.62 | 14.72 | 61,712,684 | -0.09(-0.62%) |
Apr 07, 2010 | 14.80 | 14.96 | 14.68 | 14.81 | 94,797,120 | +0.03(+0.22%) |
Apr 06, 2010 | 14.80 | 14.83 | 14.68 | 14.78 | 71,331,992 | -0.13(-0.84%) |
Apr 05, 2010 | 14.83 | 14.94 | 14.74 | 14.90 | 52,970,816 | +0.13(+0.89%) |
Apr 01, 2010 | 14.78 | 14.77 | 14.77 | 14.77 | 68,961,120 | +0.07(+0.45%) |
Mar 31, 2010 | 14.72 | 14.84 | 14.65 | 14.70 | 69,709,576 | -0.03(-0.22%) |
Mar 30, 2010 | 14.78 | 14.87 | 14.63 | 14.74 | 57,181,028 | +0.01(+0.04%) |
Mar 29, 2010 | 14.79 | 14.84 | 14.68 | 14.73 | 52,211,128 | +0.06(+0.40%) |
Mar 26, 2010 | 14.80 | 14.90 | 14.56 | 14.67 | 69,278,592 | -0.07(-0.49%) |
Mar 25, 2010 | 14.97 | 14.99 | 14.72 | 14.74 | 79,504,152 | -0.05(-0.36%) |
Mar 24, 2010 | 14.86 | 14.95 | 14.72 | 14.80 | 82,966,424 | -0.16(-1.07%) |
Mar 23, 2010 | 14.77 | 15.01 | 14.75 | 14.96 | 98,025,488 | +0.29(+1.94%) |
Mar 22, 2010 | 14.43 | 14.71 | 14.41 | 14.67 | 71,720,048 | +0.16(+1.13%) |
Mar 19, 2010 | 14.68 | 14.77 | 14.39 | 14.51 | 118,240,080 | -0.14(-0.93%) |
Mar 18, 2010 | 14.64 | 14.74 | 14.52 | 14.64 | 82,493,128 | -0.03(-0.19%) |
Mar 17, 2010 | 14.55 | 14.74 | 14.45 | 14.67 | 117,920,896 | +0.15(+1.06%) |
Mar 16, 2010 | 14.00 | 14.54 | 13.98 | 14.52 | 186,471,072 | +0.55(+3.97%) |
Mar 15, 2010 | 13.96 | 14.06 | 13.89 | 13.96 | 52,074,968 | -0.07(-0.47%) |
Mar 12, 2010 | 14.06 | 14.10 | 13.97 | 14.03 | 60,016,156 | +0.01(+0.09%) |
Mar 11, 2010 | 13.95 | 14.03 | 13.85 | 14.02 | 81,526,032 | +0.04(+0.28%) |
Mar 10, 2010 | 13.82 | 14.04 | 13.79 | 13.98 | 88,584,088 | +0.16(+1.19%) |
Mar 09, 2010 | 13.64 | 13.98 | 13.63 | 13.81 | 126,063,168 | +0.11(+0.82%) |
Mar 08, 2010 | 13.73 | 13.77 | 13.65 | 13.70 | 54,157,624 | -0.01(-0.10%) |
Mar 05, 2010 | 13.63 | 13.75 | 13.49 | 13.71 | 69,561,056 | +0.17(+1.27%) |
Mar 04, 2010 | 13.59 | 13.60 | 13.36 | 13.54 | 95,124,680 | +0.01(+0.05%) |
Mar 03, 2010 | 13.69 | 13.73 | 13.48 | 13.54 | 75,659,712 | -0.12(-0.86%) |
Mar 02, 2010 | 13.85 | 13.91 | 13.58 | 13.65 | 90,005,808 | -0.11(-0.83%) |
Mar 01, 2010 | 13.64 | 13.81 | 13.60 | 13.77 | 77,492,352 | +0.22(+1.66%) |
Feb 26, 2010 | 13.59 | 13.64 | 13.48 | 13.54 | 72,454,192 | -0.07(-0.48%) |
Feb 25, 2010 | 13.44 | 13.63 | 13.34 | 13.61 | 73,943,320 | -0.05(-0.34%) |
Feb 24, 2010 | 13.54 | 13.73 | 13.52 | 13.65 | 77,402,224 | +0.21(+1.53%) |
Feb 23, 2010 | 13.75 | 13.82 | 13.38 | 13.45 | 94,310,952 | -0.32(-2.31%) |
Feb 22, 2010 | 13.82 | 13.83 | 13.62 | 13.77 | 58,693,420 | +0.03(+0.24%) |
Feb 19, 2010 | 13.67 | 13.83 | 13.58 | 13.73 | 61,801,700 | -0.01(-0.10%) |
Feb 18, 2010 | 13.62 | 13.75 | 13.55 | 13.75 | 64,541,000 | +0.12(+0.87%) |
Feb 17, 2010 | 13.76 | 13.76 | 13.54 | 13.63 | 71,679,664 | -0.04(-0.29%) |
Feb 16, 2010 | 13.60 | 13.75 | 13.56 | 13.67 | 104,708,024 | +0.19(+1.42%) |
Feb 12, 2010 | 13.17 | 13.48 | 13.48 | 13.48 | 138,114,592 | +0.24(+1.84%) |
Feb 11, 2010 | 12.95 | 13.33 | 12.90 | 13.23 | 89,174,912 | +0.24(+1.88%) |
Feb 10, 2010 | 12.92 | 13.11 | 12.83 | 12.99 | 85,241,280 | +0.03(+0.20%) |
Feb 09, 2010 | 12.96 | 13.12 | 12.82 | 12.96 | 104,900,456 | +0.20(+1.55%) |
Feb 08, 2010 | 12.85 | 13.05 | 12.73 | 12.76 | 94,802,928 | -0.08(-0.62%) |
Feb 05, 2010 | 12.60 | 12.92 | 12.53 | 12.84 | 134,480,560 | +0.30(+2.37%) |
Feb 04, 2010 | 12.91 | 12.92 | 12.50 | 12.55 | 137,756,448 | -0.44(-3.35%) |
Feb 03, 2010 | 13.05 | 13.11 | 12.84 | 12.98 | 69,015,216 | -0.05(-0.37%) |
Feb 02, 2010 | 12.88 | 13.12 | 12.80 | 13.03 | 94,618,016 | +0.20(+1.53%) |