Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2010 | 13.73 | 13.78 | 13.37 | 13.43 | 29,302,016 | -0.29(-2.11%) |
Apr 29, 2010 | 13.68 | 13.82 | 13.60 | 13.72 | 26,205,838 | +0.15(+1.11%) |
Apr 28, 2010 | 13.47 | 13.64 | 13.35 | 13.57 | 32,571,300 | +0.13(+0.97%) |
Apr 27, 2010 | 13.96 | 13.98 | 13.41 | 13.44 | 69,127 | -0.61(-4.34%) |
Apr 26, 2010 | 14.16 | 14.29 | 14.02 | 14.05 | 21,767,864 | -0.06(-0.43%) |
Apr 23, 2010 | 13.86 | 14.18 | 13.76 | 14.11 | 24,523,592 | +0.26(+1.88%) |
Apr 22, 2010 | 13.62 | 13.89 | 13.50 | 13.85 | 25,437,240 | +0.14(+1.02%) |
Apr 21, 2010 | 13.71 | 13.88 | 13.56 | 13.71 | 28,490 | -0.04(-0.29%) |
Apr 20, 2010 | 13.89 | 13.98 | 13.71 | 13.75 | 16,093 | +0.03(+0.22%) |
Apr 19, 2010 | 13.77 | 13.78 | 13.49 | 13.72 | 37,695,284 | -0.19(-1.37%) |
Apr 16, 2010 | 14.22 | 14.26 | 13.80 | 13.91 | 52,026,668 | -0.40(-2.80%) |
Apr 15, 2010 | 14.33 | 14.50 | 14.26 | 14.31 | 30,266,192 | -0.12(-0.83%) |
Apr 14, 2010 | 14.39 | 14.47 | 14.19 | 14.43 | 35,097,552 | +0.09(+0.63%) |
Apr 13, 2010 | 14.30 | 14.39 | 14.06 | 14.34 | 100,664,496 | -0.23(-1.58%) |
Apr 12, 2010 | 14.51 | 14.77 | 14.45 | 14.57 | 57,021,616 | +0.18(+1.25%) |
Apr 09, 2010 | 14.70 | 14.74 | 14.19 | 14.39 | 56,211,684 | -0.48(-3.23%) |
Apr 08, 2010 | 14.61 | 14.90 | 14.50 | 14.87 | 24,399,456 | +0.13(+0.88%) |
Apr 07, 2010 | 15.01 | 15.15 | 14.65 | 14.74 | 31,656,980 | -0.29(-1.93%) |
Apr 06, 2010 | 14.60 | 15.14 | 14.56 | 15.03 | 42,053,236 | +0.27(+1.83%) |
Apr 05, 2010 | 14.57 | 14.80 | 14.49 | 14.76 | 31,282,684 | +0.06(+0.41%) |
Apr 01, 2010 | 14.70 | 14.70 | 14.70 | 0 | +0.46(+3.23%) | |
Mar 31, 2010 | 14.30 | 14.44 | 14.22 | 14.24 | 23,319,884 | -0.16(-1.11%) |
Mar 30, 2010 | 14.46 | 14.51 | 14.31 | 14.40 | 24,011,512 | -0.04(-0.28%) |
Mar 29, 2010 | 14.45 | 14.52 | 14.33 | 14.44 | 23,788,172 | +0.17(+1.19%) |
Mar 26, 2010 | 14.29 | 14.44 | 14.11 | 14.27 | 32,171,176 | +0.16(+1.13%) |
Mar 25, 2010 | 14.50 | 14.67 | 14.08 | 14.11 | 42,367,960 | -0.21(-1.47%) |
Mar 24, 2010 | 14.40 | 14.50 | 14.32 | 14.32 | 35,205,224 | -0.18(-1.24%) |
Mar 23, 2010 | 14.44 | 14.58 | 14.24 | 14.50 | 28,530,366 | +0.16(+1.12%) |
Mar 22, 2010 | 14.06 | 14.45 | 13.90 | 14.34 | 31,056,604 | +0.08(+0.56%) |
Mar 19, 2010 | 14.43 | 14.54 | 14.07 | 14.26 | 44,635,564 | -0.04(-0.28%) |
Mar 18, 2010 | 14.48 | 14.82 | 14.24 | 14.30 | 48,381,532 | -0.16(-1.11%) |
Mar 17, 2010 | 14.02 | 14.80 | 14.00 | 14.46 | 84,626,088 | +0.66(+4.78%) |
Mar 16, 2010 | 13.57 | 13.80 | 13.52 | 13.80 | 30,802,792 | +0.29(+2.15%) |
Mar 15, 2010 | 13.43 | 13.54 | 13.35 | 13.51 | 23,498,702 | -0.09(-0.66%) |
Mar 12, 2010 | 13.75 | 13.85 | 13.57 | 13.60 | 28,854,936 | -0.04(-0.29%) |
Mar 11, 2010 | 13.55 | 13.64 | 13.44 | 13.64 | 26,604,518 | +0.07(+0.52%) |
Mar 10, 2010 | 13.75 | 13.77 | 13.53 | 13.57 | 32,081,906 | -0.10(-0.73%) |
Mar 09, 2010 | 13.69 | 13.78 | 13.60 | 13.67 | 33,449,008 | -0.08(-0.58%) |
Mar 08, 2010 | 14.00 | 14.02 | 13.71 | 13.75 | 32,449,884 | -0.09(-0.65%) |
Mar 05, 2010 | 13.54 | 13.96 | 13.49 | 13.84 | 40,748,696 | +0.41(+3.05%) |
Mar 04, 2010 | 13.34 | 13.54 | 13.32 | 13.43 | 29,437,498 | +0.09(+0.67%) |
Mar 03, 2010 | 13.30 | 13.50 | 13.23 | 13.34 | 33,294,204 | +0.08(+0.60%) |
Mar 02, 2010 | 13.41 | 13.52 | 13.22 | 13.26 | 32,505,696 | -0.05(-0.38%) |
Mar 01, 2010 | 13.25 | 13.41 | 13.19 | 13.31 | 31,578,612 | +0.01(+0.08%) |
Feb 26, 2010 | 13.36 | 13.37 | 13.12 | 13.30 | 24,761,438 | -0.01(-0.08%) |
Feb 25, 2010 | 12.90 | 13.33 | 12.80 | 13.31 | 39,533,656 | +0.27(+2.07%) |
Feb 24, 2010 | 13.18 | 13.29 | 12.95 | 13.04 | 36,210,144 | -0.14(-1.06%) |
Feb 23, 2010 | 13.44 | 13.52 | 13.05 | 13.18 | 35,015,504 | -0.36(-2.66%) |
Feb 22, 2010 | 13.68 | 13.70 | 13.44 | 13.54 | 23,186,476 | +0.01(+0.07%) |
Feb 19, 2010 | 13.55 | 13.69 | 13.45 | 13.53 | 28,575,822 | -0.08(-0.59%) |
Feb 18, 2010 | 13.45 | 13.66 | 13.42 | 13.61 | 27,464,468 | +0.01(+0.07%) |
Feb 17, 2010 | 13.89 | 13.90 | 13.51 | 13.60 | 26,039,128 | -0.14(-1.02%) |
Feb 16, 2010 | 13.53 | 13.75 | 13.35 | 13.74 | 37,174,696 | +0.46(+3.46%) |
Feb 12, 2010 | 13.28 | 13.28 | 13.28 | 0 | -0.30(-2.21%) | |
Feb 11, 2010 | 13.19 | 13.65 | 13.12 | 13.58 | 34,186,864 | +0.42(+3.19%) |
Feb 10, 2010 | 13.31 | 13.34 | 13.00 | 13.16 | 33,033,156 | -0.12(-0.90%) |
Feb 09, 2010 | 13.36 | 13.50 | 13.10 | 13.28 | 44,012,108 | +0.06(+0.45%) |
Feb 08, 2010 | 13.18 | 13.53 | 12.93 | 13.22 | 39,374,616 | +0.04(+0.30%) |
Feb 05, 2010 | 12.91 | 13.19 | 12.61 | 13.18 | 43,984,100 | +0.27(+2.09%) |
Feb 04, 2010 | 13.29 | 13.29 | 12.90 | 12.91 | 44,575,048 | -0.82(-5.97%) |
Feb 03, 2010 | 13.60 | 13.89 | 13.43 | 13.73 | 35,995,040 | +0.06(+0.44%) |
Feb 02, 2010 | 13.76 | 13.90 | 13.54 | 13.67 | 50,545,024 | +0.56(+4.31%) |