Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2010 | 18.31 | 18.32 | 17.62 | 17.64 | 67,901,152 | -0.61(-3.32%) |
Apr 29, 2010 | 18.09 | 18.32 | 18.01 | 18.25 | 31,991,762 | +0.33(+1.87%) |
Apr 28, 2010 | 18.14 | 18.36 | 17.85 | 17.92 | 48,091,672 | -0.17(-0.94%) |
Apr 27, 2010 | 18.65 | 18.69 | 18.05 | 18.08 | 2,619 | -0.65(-3.46%) |
Apr 26, 2010 | 18.67 | 18.83 | 18.64 | 18.73 | 28,143,250 | +0.12(+0.62%) |
Apr 23, 2010 | 18.46 | 18.65 | 18.37 | 18.62 | 52,404,056 | +0.14(+0.76%) |
Apr 22, 2010 | 17.99 | 18.56 | 17.90 | 18.48 | 62,288,272 | +0.42(+2.31%) |
Apr 21, 2010 | 17.87 | 18.11 | 17.69 | 18.06 | 1,206 | +0.21(+1.18%) |
Apr 20, 2010 | 17.82 | 17.94 | 17.72 | 17.85 | 3,150 | +0.09(+0.53%) |
Apr 19, 2010 | 17.80 | 17.94 | 17.45 | 17.75 | 48,087,504 | -0.14(-0.78%) |
Apr 16, 2010 | 18.05 | 18.13 | 17.77 | 17.89 | 43,138,744 | -0.24(-1.30%) |
Apr 15, 2010 | 18.05 | 18.17 | 18.01 | 18.13 | 23,049,026 | +0.05(+0.30%) |
Apr 14, 2010 | 17.78 | 18.11 | 17.75 | 18.08 | 33,185,698 | +0.39(+2.19%) |
Apr 13, 2010 | 17.57 | 17.73 | 17.53 | 17.69 | 23,568,734 | +0.08(+0.45%) |
Apr 12, 2010 | 17.67 | 17.68 | 17.58 | 17.61 | 19,835,252 | -0.05(-0.28%) |
Apr 09, 2010 | 17.51 | 17.66 | 17.39 | 17.66 | 31,579,430 | +0.19(+1.09%) |
Apr 08, 2010 | 17.35 | 17.53 | 17.22 | 17.47 | 43,855,120 | +0.04(+0.24%) |
Apr 07, 2010 | 17.53 | 17.59 | 17.35 | 17.43 | 37,427,988 | -0.10(-0.56%) |
Apr 06, 2010 | 17.41 | 17.54 | 17.37 | 17.53 | 14,423,141 | +0.10(+0.59%) |
Apr 05, 2010 | 17.32 | 17.48 | 17.21 | 17.42 | 22,756,560 | +0.18(+1.03%) |
Apr 01, 2010 | 17.12 | 17.25 | 17.25 | 17.25 | 58,519,876 | +0.21(+1.21%) |
Mar 31, 2010 | 17.11 | 17.19 | 17.03 | 17.04 | 28,593,594 | -0.12(-0.70%) |
Mar 30, 2010 | 17.19 | 17.32 | 17.07 | 17.16 | 22,759,496 | +0.00(+0.00%) |
Mar 29, 2010 | 17.24 | 17.24 | 17.06 | 17.16 | 24,010,318 | -0.01(-0.07%) |
Mar 26, 2010 | 17.08 | 17.29 | 17.03 | 17.17 | 25,945,248 | +0.15(+0.87%) |
Mar 25, 2010 | 17.12 | 17.27 | 17.02 | 17.02 | 44,290,520 | +0.06(+0.34%) |
Mar 24, 2010 | 17.14 | 17.16 | 16.95 | 16.97 | 27,160,466 | -0.24(-1.39%) |
Mar 23, 2010 | 17.03 | 17.23 | 16.94 | 17.21 | 38,333,952 | +0.16(+0.92%) |
Mar 22, 2010 | 16.58 | 17.09 | 16.58 | 17.05 | 33,267,318 | +0.34(+2.05%) |
Mar 19, 2010 | 16.88 | 16.88 | 16.63 | 16.71 | 25,946,306 | -0.12(-0.72%) |
Mar 18, 2010 | 16.83 | 16.87 | 16.73 | 16.83 | 26,284,194 | +0.02(+0.10%) |
Mar 17, 2010 | 16.80 | 16.87 | 16.71 | 16.81 | 36,332,144 | +0.05(+0.27%) |
Mar 16, 2010 | 16.66 | 16.77 | 16.59 | 16.77 | 26,167,014 | +0.15(+0.89%) |
Mar 15, 2010 | 16.49 | 16.62 | 16.48 | 16.62 | 32,125,446 | +0.05(+0.32%) |
Mar 12, 2010 | 16.51 | 16.58 | 16.40 | 16.56 | 32,281,718 | +0.13(+0.81%) |
Mar 11, 2010 | 16.30 | 16.47 | 16.26 | 16.43 | 38,428,836 | +0.07(+0.45%) |
Mar 10, 2010 | 16.28 | 16.44 | 16.24 | 16.36 | 23,377,668 | +0.09(+0.53%) |
Mar 09, 2010 | 16.24 | 16.40 | 16.18 | 16.27 | 26,968,480 | -0.05(-0.33%) |
Mar 08, 2010 | 16.27 | 16.35 | 16.25 | 16.33 | 19,717,058 | +0.11(+0.69%) |
Mar 05, 2010 | 16.09 | 16.27 | 16.04 | 16.21 | 33,679,180 | +0.23(+1.42%) |
Mar 04, 2010 | 15.82 | 16.03 | 15.82 | 15.99 | 35,922,428 | +0.30(+1.94%) |
Mar 03, 2010 | 15.65 | 15.86 | 15.64 | 15.68 | 30,144,954 | +0.05(+0.34%) |
Mar 02, 2010 | 15.79 | 15.79 | 15.63 | 15.63 | 35,735,416 | -0.10(-0.63%) |
Mar 01, 2010 | 15.46 | 15.73 | 15.34 | 15.73 | 28,423,404 | +0.35(+2.31%) |
Feb 26, 2010 | 15.38 | 15.42 | 15.26 | 15.37 | 16,047,837 | -0.00(-0.03%) |
Feb 25, 2010 | 15.07 | 15.39 | 14.97 | 15.38 | 25,790,146 | +0.13(+0.84%) |
Feb 24, 2010 | 15.04 | 15.25 | 15.00 | 15.25 | 22,429,374 | +0.25(+1.65%) |
Feb 23, 2010 | 15.10 | 15.19 | 14.91 | 15.00 | 38,475,464 | -0.16(-1.06%) |
Feb 22, 2010 | 15.23 | 15.25 | 15.11 | 15.16 | 17,234,332 | +0.01(+0.05%) |
Feb 19, 2010 | 15.08 | 15.24 | 15.03 | 15.15 | 23,584,372 | +0.04(+0.25%) |
Feb 18, 2010 | 14.98 | 15.12 | 14.90 | 15.12 | 21,609,200 | +0.09(+0.58%) |
Feb 17, 2010 | 14.90 | 15.03 | 14.87 | 15.03 | 21,750,706 | +0.20(+1.33%) |
Feb 16, 2010 | 14.75 | 14.83 | 14.62 | 14.83 | 17,263,744 | +0.22(+1.52%) |
Feb 12, 2010 | 14.45 | 14.61 | 14.61 | 14.61 | 52,515,236 | +0.00(+0.03%) |
Feb 11, 2010 | 14.43 | 14.62 | 14.30 | 14.61 | 25,930,650 | +0.15(+1.06%) |
Feb 10, 2010 | 14.46 | 14.56 | 14.33 | 14.45 | 17,775,124 | -0.07(-0.45%) |
Feb 09, 2010 | 14.45 | 14.54 | 14.28 | 14.52 | 32,485,734 | +0.30(+2.09%) |
Feb 08, 2010 | 14.30 | 14.43 | 14.22 | 14.22 | 30,418,018 | -0.10(-0.69%) |
Feb 05, 2010 | 14.28 | 14.37 | 14.06 | 14.32 | 40,672,608 | +0.02(+0.17%) |
Feb 04, 2010 | 14.63 | 14.70 | 14.29 | 14.30 | 51,626,260 | -0.39(-2.64%) |
Feb 03, 2010 | 14.77 | 14.78 | 14.59 | 14.68 | 28,810,766 | -0.13(-0.86%) |
Feb 02, 2010 | 14.61 | 14.84 | 14.57 | 14.81 | 28,918,636 | +0.44(+3.05%) |