Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2010 | 12.80 | 12.80 | 12.08 | 12.18 | 24,559,638 | -0.18(-1.43%) |
Apr 29, 2010 | 12.22 | 12.39 | 12.12 | 12.35 | 22,360,736 | +0.15(+1.19%) |
Apr 28, 2010 | 11.92 | 12.23 | 11.83 | 12.21 | 16,589,949 | +0.41(+3.50%) |
Apr 27, 2010 | 12.33 | 12.34 | 11.70 | 11.80 | 128,015 | -0.56(-4.54%) |
Apr 26, 2010 | 12.58 | 12.59 | 12.34 | 12.36 | 17,828,954 | -0.03(-0.25%) |
Apr 23, 2010 | 12.78 | 12.78 | 12.34 | 12.39 | 20,953,326 | -0.37(-2.93%) |
Apr 22, 2010 | 12.70 | 12.80 | 12.51 | 12.76 | 15,707,653 | +0.00(+0.03%) |
Apr 21, 2010 | 12.74 | 12.88 | 12.54 | 12.76 | 55,869 | +0.05(+0.41%) |
Apr 20, 2010 | 12.70 | 12.84 | 12.57 | 12.70 | 30,140 | +0.06(+0.45%) |
Apr 19, 2010 | 13.06 | 13.07 | 12.49 | 12.65 | 30,890,494 | -0.45(-3.46%) |
Apr 16, 2010 | 13.16 | 13.38 | 13.01 | 13.10 | 87,133,064 | +0.00(+0.00%) |
Apr 15, 2010 | 12.91 | 13.26 | 12.90 | 13.10 | 28,247,342 | +0.17(+1.32%) |
Apr 14, 2010 | 12.87 | 12.98 | 12.69 | 12.93 | 14,205,741 | -0.01(-0.09%) |
Apr 13, 2010 | 13.16 | 13.16 | 12.75 | 12.94 | 26,022,910 | -0.45(-3.39%) |
Apr 12, 2010 | 13.39 | 13.51 | 13.36 | 13.40 | 10,284,389 | -0.13(-0.94%) |
Apr 09, 2010 | 13.41 | 13.54 | 13.34 | 13.52 | 20,389,518 | +0.20(+1.53%) |
Apr 08, 2010 | 13.35 | 13.45 | 13.22 | 13.32 | 9,126,352 | +0.04(+0.30%) |
Apr 07, 2010 | 13.36 | 13.47 | 13.22 | 13.28 | 8,905,058 | -0.17(-1.30%) |
Apr 06, 2010 | 13.32 | 13.46 | 13.28 | 13.45 | 7,128,187 | +0.07(+0.52%) |
Apr 05, 2010 | 13.35 | 13.54 | 13.28 | 13.38 | 6,169,912 | -0.07(-0.50%) |
Apr 01, 2010 | 13.37 | 13.45 | 13.45 | 13.45 | 56,635,676 | +0.18(+1.35%) |
Mar 31, 2010 | 13.42 | 13.44 | 13.22 | 13.27 | 9,800,518 | -0.18(-1.34%) |
Mar 30, 2010 | 13.58 | 13.58 | 13.34 | 13.45 | 5,674,017 | -0.07(-0.55%) |
Mar 29, 2010 | 13.71 | 13.78 | 13.48 | 13.53 | 12,370,356 | -0.03(-0.26%) |
Mar 26, 2010 | 13.27 | 13.60 | 13.19 | 13.56 | 16,974,552 | +0.46(+3.49%) |
Mar 25, 2010 | 13.46 | 13.64 | 13.10 | 13.10 | 13,328,439 | -0.35(-2.58%) |
Mar 24, 2010 | 13.30 | 13.62 | 13.20 | 13.45 | 11,871,933 | +0.10(+0.77%) |
Mar 23, 2010 | 13.47 | 13.62 | 13.19 | 13.35 | 16,297,444 | -0.12(-0.92%) |
Mar 22, 2010 | 13.14 | 13.55 | 13.14 | 13.47 | 20,601,042 | +0.17(+1.26%) |
Mar 19, 2010 | 13.59 | 13.64 | 13.22 | 13.30 | 17,968,504 | -0.25(-1.85%) |
Mar 18, 2010 | 13.70 | 13.75 | 13.19 | 13.55 | 29,666,466 | -0.20(-1.46%) |
Mar 17, 2010 | 13.96 | 14.05 | 13.66 | 13.75 | 19,289,548 | -0.16(-1.17%) |
Mar 16, 2010 | 14.16 | 14.18 | 13.84 | 13.92 | 26,271,308 | -0.11(-0.79%) |
Mar 15, 2010 | 13.97 | 14.06 | 13.93 | 14.03 | 24,073,052 | -0.05(-0.36%) |
Mar 12, 2010 | 14.13 | 14.29 | 13.81 | 14.08 | 94,666,304 | -0.56(-3.86%) |
Mar 11, 2010 | 14.92 | 14.93 | 14.59 | 14.64 | 18,024,490 | -0.43(-2.84%) |
Mar 10, 2010 | 14.41 | 15.25 | 14.26 | 15.07 | 26,608,786 | +0.42(+2.90%) |
Mar 09, 2010 | 14.92 | 14.99 | 14.56 | 14.65 | 16,802,112 | -0.34(-2.28%) |
Mar 08, 2010 | 15.19 | 15.38 | 14.94 | 14.99 | 12,071,640 | -0.26(-1.68%) |
Mar 05, 2010 | 15.68 | 15.68 | 15.01 | 15.25 | 22,521,516 | -0.51(-3.22%) |
Mar 04, 2010 | 15.54 | 15.78 | 15.50 | 15.75 | 9,620,315 | +0.21(+1.36%) |
Mar 03, 2010 | 15.31 | 16.01 | 15.22 | 15.54 | 23,060,926 | +0.05(+0.34%) |
Mar 02, 2010 | 14.82 | 15.54 | 14.75 | 15.49 | 46,226,092 | -0.16(-1.04%) |
Mar 01, 2010 | 15.55 | 15.66 | 15.37 | 15.65 | 5,008,322 | +0.19(+1.22%) |
Feb 26, 2010 | 15.38 | 15.49 | 15.15 | 15.46 | 5,014,368 | +0.12(+0.81%) |
Feb 25, 2010 | 14.49 | 15.49 | 14.41 | 15.34 | 14,798,177 | +0.67(+4.56%) |
Feb 24, 2010 | 14.88 | 15.04 | 14.64 | 14.67 | 10,827,023 | -0.17(-1.12%) |
Feb 23, 2010 | 15.01 | 15.16 | 14.83 | 14.84 | 6,717,952 | -0.25(-1.66%) |
Feb 22, 2010 | 15.37 | 15.37 | 15.01 | 15.09 | 7,320,543 | -0.07(-0.47%) |
Feb 19, 2010 | 14.85 | 15.25 | 14.85 | 15.16 | 10,346,937 | +0.31(+2.09%) |
Feb 18, 2010 | 15.18 | 15.19 | 14.68 | 14.85 | 16,009,790 | -0.37(-2.43%) |
Feb 17, 2010 | 15.20 | 15.63 | 15.10 | 15.22 | 15,438,593 | +0.16(+1.04%) |
Feb 16, 2010 | 15.13 | 15.56 | 14.82 | 15.06 | 16,422,742 | +0.45(+3.05%) |
Feb 12, 2010 | 14.36 | 14.61 | 14.61 | 14.61 | 49,751,048 | +0.06(+0.38%) |
Feb 11, 2010 | 14.24 | 14.66 | 14.15 | 14.56 | 6,960,704 | +0.41(+2.91%) |
Feb 10, 2010 | 13.98 | 14.24 | 13.94 | 14.15 | 4,870,342 | +0.22(+1.55%) |
Feb 09, 2010 | 13.61 | 14.02 | 13.60 | 13.93 | 6,218,203 | +0.51(+3.77%) |
Feb 08, 2010 | 13.92 | 13.92 | 13.42 | 13.42 | 3,945,843 | -0.28(-2.02%) |
Feb 05, 2010 | 13.55 | 13.78 | 13.35 | 13.70 | 5,827,189 | +0.09(+0.69%) |
Feb 04, 2010 | 14.02 | 14.02 | 13.53 | 13.61 | 6,137,324 | -0.51(-3.65%) |
Feb 03, 2010 | 14.24 | 14.28 | 14.06 | 14.12 | 2,920,282 | +0.12(+0.86%) |
Feb 02, 2010 | 13.87 | 14.05 | 13.74 | 14.00 | 3,843,652 | +0.20(+1.44%) |