Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2010 | 18.61 | 18.65 | 18.10 | 18.11 | 62,310,936 | -0.40(-2.18%) |
Apr 29, 2010 | 18.22 | 18.58 | 18.22 | 18.51 | 62,265,244 | +0.33(+1.82%) |
Apr 28, 2010 | 18.23 | 18.41 | 18.03 | 18.18 | 81,019,456 | +0.02(+0.10%) |
Apr 27, 2010 | 18.43 | 18.54 | 17.97 | 18.16 | 85,025,064 | -0.38(-2.03%) |
Apr 26, 2010 | 18.54 | 18.62 | 18.48 | 18.54 | 53,041,020 | +0.07(+0.36%) |
Apr 23, 2010 | 18.41 | 18.50 | 18.30 | 18.47 | 58,459,864 | +0.10(+0.55%) |
Apr 22, 2010 | 18.21 | 18.40 | 17.97 | 18.37 | 66,695,136 | +0.05(+0.29%) |
Apr 21, 2010 | 18.27 | 18.42 | 18.23 | 18.32 | 63,562,756 | +0.04(+0.22%) |
Apr 20, 2010 | 18.28 | 18.46 | 18.19 | 18.28 | 70,148,648 | +0.07(+0.41%) |
Apr 19, 2010 | 18.11 | 18.23 | 17.85 | 18.20 | 65,274,628 | +0.06(+0.33%) |
Apr 16, 2010 | 18.25 | 18.45 | 18.01 | 18.14 | 101,921,864 | -0.15(-0.85%) |
Apr 15, 2010 | 18.15 | 18.32 | 18.12 | 18.30 | 69,909,528 | +0.22(+1.23%) |
Apr 14, 2010 | 17.91 | 18.11 | 17.86 | 18.07 | 66,281,304 | +0.30(+1.66%) |
Apr 13, 2010 | 17.78 | 17.82 | 17.60 | 17.78 | 63,684,004 | -0.06(-0.34%) |
Apr 12, 2010 | 17.86 | 17.98 | 17.81 | 17.84 | 42,173,888 | -0.05(-0.26%) |
Apr 09, 2010 | 17.67 | 17.91 | 17.63 | 17.89 | 51,479,604 | +0.22(+1.22%) |
Apr 08, 2010 | 17.67 | 17.74 | 17.48 | 17.67 | 57,437,476 | -0.04(-0.23%) |
Apr 07, 2010 | 17.55 | 17.88 | 17.55 | 17.71 | 65,198,352 | +0.08(+0.46%) |
Apr 06, 2010 | 17.57 | 17.74 | 17.52 | 17.63 | 46,286,588 | +0.03(+0.19%) |
Apr 05, 2010 | 17.39 | 17.64 | 17.35 | 17.60 | 51,763,160 | +0.23(+1.32%) |
Apr 01, 2010 | 17.62 | 17.37 | 17.37 | 17.37 | 83,575,296 | -0.13(-0.77%) |
Mar 31, 2010 | 17.83 | 17.89 | 17.45 | 17.50 | 81,420,720 | -0.42(-2.33%) |
Mar 30, 2010 | 17.91 | 17.96 | 17.71 | 17.92 | 49,044,016 | +0.09(+0.53%) |
Mar 29, 2010 | 17.89 | 17.95 | 17.78 | 17.82 | 45,193,440 | +0.03(+0.16%) |
Mar 26, 2010 | 17.78 | 17.99 | 17.71 | 17.80 | 55,814,656 | +0.03(+0.15%) |
Mar 25, 2010 | 17.93 | 18.05 | 17.76 | 17.77 | 52,260,848 | -0.01(-0.08%) |
Mar 24, 2010 | 17.86 | 17.90 | 17.78 | 17.78 | 52,491,568 | -0.13(-0.71%) |
Mar 23, 2010 | 17.61 | 17.99 | 17.60 | 17.91 | 72,594,032 | +0.24(+1.37%) |
Mar 22, 2010 | 17.43 | 17.74 | 17.41 | 17.67 | 47,442,852 | +0.09(+0.50%) |
Mar 19, 2010 | 17.73 | 17.78 | 17.53 | 17.58 | 82,784,192 | -0.13(-0.72%) |
Mar 18, 2010 | 17.64 | 17.77 | 17.63 | 17.71 | 40,268,692 | +0.05(+0.30%) |
Mar 17, 2010 | 17.62 | 17.75 | 17.60 | 17.66 | 48,270,792 | +0.07(+0.42%) |
Mar 16, 2010 | 17.50 | 17.71 | 17.49 | 17.58 | 80,145,344 | +0.05(+0.27%) |
Mar 15, 2010 | 17.32 | 17.54 | 17.31 | 17.54 | 54,660,388 | +0.13(+0.77%) |
Mar 12, 2010 | 17.48 | 17.50 | 17.33 | 17.40 | 46,354,080 | -0.06(-0.35%) |
Mar 11, 2010 | 17.34 | 17.47 | 17.29 | 17.46 | 55,518,544 | +0.07(+0.38%) |
Mar 10, 2010 | 17.38 | 17.52 | 17.31 | 17.40 | 103,561,256 | -0.17(-0.99%) |
Mar 09, 2010 | 17.70 | 17.80 | 17.28 | 17.57 | 239,198,560 | +0.00(+0.00%) |
Mar 08, 2010 | 17.02 | 17.72 | 16.98 | 17.57 | 172,551,056 | +0.62(+3.65%) |
Mar 05, 2010 | 16.79 | 16.97 | 16.76 | 16.95 | 84,864,296 | +0.17(+1.04%) |
Mar 04, 2010 | 16.70 | 16.80 | 16.58 | 16.78 | 59,863,420 | +0.07(+0.44%) |
Mar 03, 2010 | 16.61 | 16.76 | 16.54 | 16.70 | 75,394,744 | +0.15(+0.93%) |
Mar 02, 2010 | 16.58 | 16.64 | 16.43 | 16.55 | 76,451,312 | +0.01(+0.04%) |
Mar 01, 2010 | 16.36 | 16.57 | 16.35 | 16.54 | 62,135,480 | +0.18(+1.11%) |
Feb 26, 2010 | 16.38 | 16.45 | 16.28 | 16.36 | 45,700,152 | +0.00(+0.00%) |
Feb 25, 2010 | 16.14 | 16.40 | 16.05 | 16.36 | 55,195,528 | -0.01(-0.04%) |
Feb 24, 2010 | 16.20 | 16.44 | 16.19 | 16.37 | 49,350,776 | +0.20(+1.21%) |
Feb 23, 2010 | 16.24 | 16.29 | 16.02 | 16.17 | 53,966,992 | -0.17(-1.03%) |
Feb 22, 2010 | 16.40 | 16.45 | 16.24 | 16.34 | 46,662,848 | -0.04(-0.25%) |
Feb 19, 2010 | 16.22 | 16.39 | 16.18 | 16.38 | 57,679,436 | +0.05(+0.33%) |
Feb 18, 2010 | 16.17 | 16.38 | 16.07 | 16.33 | 61,188,900 | +0.14(+0.87%) |
Feb 17, 2010 | 16.13 | 16.20 | 15.96 | 16.18 | 72,140,816 | +0.05(+0.29%) |
Feb 16, 2010 | 16.11 | 16.14 | 16.00 | 16.14 | 69,542,000 | +0.16(+1.01%) |
Feb 12, 2010 | 15.95 | 15.98 | 15.98 | 15.98 | 83,963,920 | -0.11(-0.71%) |
Feb 11, 2010 | 15.91 | 16.13 | 15.83 | 16.09 | 63,147,256 | +0.11(+0.72%) |
Feb 10, 2010 | 16.04 | 16.14 | 15.88 | 15.98 | 75,195,864 | -0.09(-0.54%) |
Feb 09, 2010 | 16.00 | 16.14 | 15.85 | 16.06 | 89,729,792 | +0.26(+1.66%) |
Feb 08, 2010 | 15.99 | 16.07 | 15.79 | 15.80 | 103,948,584 | -0.14(-0.85%) |
Feb 05, 2010 | 15.67 | 16.06 | 15.57 | 15.94 | 147,460,768 | +0.36(+2.33%) |
Feb 04, 2010 | 15.74 | 15.98 | 15.53 | 15.57 | 187,444,032 | +0.06(+0.39%) |
Feb 03, 2010 | 15.57 | 15.63 | 15.36 | 15.51 | 118,263,936 | +0.03(+0.22%) |
Feb 02, 2010 | 15.34 | 15.54 | 15.14 | 15.48 | 80,426,376 | +0.20(+1.28%) |