Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2010 | 12.89 | 12.89 | 12.16 | 12.26 | 24,395,140 | -0.18(-1.43%) |
Apr 29, 2010 | 12.31 | 12.47 | 12.20 | 12.44 | 22,210,968 | +0.15(+1.19%) |
Apr 28, 2010 | 12.00 | 12.31 | 11.91 | 12.29 | 16,478,833 | +0.42(+3.50%) |
Apr 27, 2010 | 12.41 | 12.43 | 11.78 | 11.88 | 127,157 | -0.56(-4.53%) |
Apr 26, 2010 | 12.67 | 12.67 | 12.42 | 12.44 | 17,709,538 | -0.03(-0.25%) |
Apr 23, 2010 | 12.87 | 12.87 | 12.42 | 12.47 | 20,812,984 | -0.38(-2.93%) |
Apr 22, 2010 | 12.78 | 12.89 | 12.60 | 12.85 | 15,602,446 | +0.00(+0.03%) |
Apr 21, 2010 | 12.82 | 12.97 | 12.62 | 12.84 | 55,495 | +0.05(+0.41%) |
Apr 20, 2010 | 12.79 | 12.93 | 12.65 | 12.79 | 29,938 | +0.06(+0.45%) |
Apr 19, 2010 | 13.15 | 13.15 | 12.57 | 12.73 | 30,683,594 | -0.46(-3.46%) |
Apr 16, 2010 | 13.25 | 13.47 | 13.10 | 13.19 | 86,549,464 | +0.00(+0.00%) |
Apr 15, 2010 | 13.00 | 13.34 | 12.99 | 13.19 | 28,058,146 | +0.17(+1.32%) |
Apr 14, 2010 | 12.96 | 13.07 | 12.77 | 13.02 | 14,110,593 | -0.01(-0.09%) |
Apr 13, 2010 | 13.25 | 13.25 | 12.84 | 13.03 | 25,848,614 | -0.46(-3.39%) |
Apr 12, 2010 | 13.48 | 13.60 | 13.45 | 13.49 | 10,215,506 | -0.13(-0.94%) |
Apr 09, 2010 | 13.50 | 13.63 | 13.43 | 13.61 | 20,252,952 | +0.21(+1.53%) |
Apr 08, 2010 | 13.44 | 13.54 | 13.31 | 13.41 | 9,065,225 | +0.04(+0.30%) |
Apr 07, 2010 | 13.45 | 13.56 | 13.31 | 13.37 | 8,845,413 | -0.18(-1.30%) |
Apr 06, 2010 | 13.41 | 13.55 | 13.37 | 13.54 | 7,080,444 | +0.07(+0.52%) |
Apr 05, 2010 | 13.44 | 13.63 | 13.37 | 13.47 | 6,128,587 | -0.07(-0.50%) |
Apr 01, 2010 | 13.46 | 13.54 | 13.54 | 13.54 | 56,256,340 | +0.18(+1.35%) |
Mar 31, 2010 | 13.51 | 13.53 | 13.31 | 13.36 | 9,734,875 | -0.18(-1.34%) |
Mar 30, 2010 | 13.67 | 13.67 | 13.43 | 13.54 | 5,636,014 | -0.07(-0.55%) |
Mar 29, 2010 | 13.81 | 13.87 | 13.57 | 13.62 | 12,287,501 | -0.04(-0.26%) |
Mar 26, 2010 | 13.36 | 13.70 | 13.28 | 13.65 | 16,860,858 | +0.46(+3.49%) |
Mar 25, 2010 | 13.55 | 13.73 | 13.19 | 13.19 | 13,239,167 | -0.35(-2.58%) |
Mar 24, 2010 | 13.39 | 13.71 | 13.28 | 13.54 | 11,792,417 | +0.10(+0.77%) |
Mar 23, 2010 | 13.56 | 13.71 | 13.28 | 13.44 | 16,188,287 | -0.12(-0.92%) |
Mar 22, 2010 | 13.23 | 13.64 | 13.23 | 13.56 | 20,463,060 | +0.17(+1.26%) |
Mar 19, 2010 | 13.68 | 13.73 | 13.31 | 13.39 | 17,848,154 | -0.25(-1.85%) |
Mar 18, 2010 | 13.79 | 13.85 | 13.28 | 13.65 | 29,467,766 | -0.20(-1.46%) |
Mar 17, 2010 | 14.05 | 14.15 | 13.75 | 13.85 | 19,160,350 | -0.16(-1.17%) |
Mar 16, 2010 | 14.26 | 14.28 | 13.94 | 14.01 | 26,095,346 | -0.11(-0.79%) |
Mar 15, 2010 | 14.07 | 14.16 | 14.02 | 14.12 | 23,911,814 | -0.05(-0.36%) |
Mar 12, 2010 | 14.23 | 14.38 | 13.90 | 14.17 | 94,032,240 | -0.57(-3.86%) |
Mar 11, 2010 | 15.02 | 15.03 | 14.68 | 14.74 | 17,903,766 | -0.43(-2.84%) |
Mar 10, 2010 | 14.51 | 15.35 | 14.36 | 15.17 | 26,430,564 | +0.43(+2.90%) |
Mar 09, 2010 | 15.02 | 15.09 | 14.66 | 14.75 | 16,689,575 | -0.34(-2.28%) |
Mar 08, 2010 | 15.29 | 15.48 | 15.04 | 15.09 | 11,990,786 | -0.26(-1.68%) |
Mar 05, 2010 | 15.78 | 15.78 | 15.11 | 15.35 | 22,370,670 | -0.51(-3.22%) |
Mar 04, 2010 | 15.65 | 15.89 | 15.61 | 15.86 | 9,555,880 | +0.21(+1.36%) |
Mar 03, 2010 | 15.42 | 16.12 | 15.32 | 15.65 | 22,906,468 | +0.05(+0.34%) |
Mar 02, 2010 | 14.92 | 15.65 | 14.85 | 15.59 | 45,916,476 | -0.16(-1.04%) |
Mar 01, 2010 | 15.65 | 15.76 | 15.47 | 15.76 | 4,974,777 | +0.19(+1.22%) |
Feb 26, 2010 | 15.49 | 15.60 | 15.26 | 15.57 | 4,980,783 | +0.12(+0.81%) |
Feb 25, 2010 | 14.59 | 15.59 | 14.51 | 15.44 | 14,699,062 | +0.67(+4.56%) |
Feb 24, 2010 | 14.98 | 15.14 | 14.74 | 14.77 | 10,754,505 | -0.17(-1.12%) |
Feb 23, 2010 | 15.11 | 15.26 | 14.93 | 14.94 | 6,672,957 | -0.25(-1.66%) |
Feb 22, 2010 | 15.47 | 15.47 | 15.11 | 15.19 | 7,271,511 | -0.07(-0.47%) |
Feb 19, 2010 | 14.95 | 15.35 | 14.95 | 15.26 | 10,277,635 | +0.31(+2.09%) |
Feb 18, 2010 | 15.29 | 15.29 | 14.78 | 14.95 | 15,902,559 | -0.37(-2.43%) |
Feb 17, 2010 | 15.30 | 15.73 | 15.21 | 15.32 | 15,335,188 | +0.16(+1.04%) |
Feb 16, 2010 | 15.23 | 15.66 | 14.92 | 15.16 | 16,312,745 | +0.45(+3.05%) |
Feb 12, 2010 | 14.46 | 14.71 | 14.71 | 14.71 | 49,417,824 | +0.06(+0.38%) |
Feb 11, 2010 | 14.33 | 14.76 | 14.25 | 14.66 | 6,914,082 | +0.41(+2.91%) |
Feb 10, 2010 | 14.07 | 14.33 | 14.03 | 14.24 | 4,837,721 | +0.22(+1.56%) |
Feb 09, 2010 | 13.70 | 14.12 | 13.69 | 14.02 | 6,176,555 | +0.51(+3.77%) |
Feb 08, 2010 | 14.01 | 14.01 | 13.51 | 13.52 | 3,919,415 | -0.28(-2.02%) |
Feb 05, 2010 | 13.64 | 13.87 | 13.44 | 13.79 | 5,788,159 | +0.10(+0.69%) |
Feb 04, 2010 | 14.11 | 14.11 | 13.62 | 13.70 | 6,096,217 | -0.52(-3.65%) |
Feb 03, 2010 | 14.33 | 14.37 | 14.15 | 14.22 | 2,900,722 | +0.12(+0.86%) |
Feb 02, 2010 | 13.97 | 14.14 | 13.83 | 14.09 | 3,817,908 | +0.20(+1.44%) |