Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2010 | 14.78 | 14.80 | 14.24 | 14.42 | 286,363,872 | -0.38(-2.57%) |
Apr 29, 2010 | 14.38 | 14.88 | 14.55 | 14.80 | 218,851,024 | +0.42(+2.93%) |
Apr 28, 2010 | 14.27 | 14.52 | 14.16 | 14.38 | 241,368,064 | +0.25(+1.77%) |
Apr 27, 2010 | 14.48 | 14.70 | 14.08 | 14.13 | 282,472 | -0.47(-3.21%) |
Apr 26, 2010 | 14.89 | 14.91 | 14.57 | 14.59 | 198,649,232 | -0.31(-2.06%) |
Apr 23, 2010 | 14.88 | 14.98 | 14.78 | 14.90 | 179,865,792 | -0.09(-0.59%) |
Apr 22, 2010 | 14.58 | 15.04 | 14.51 | 14.99 | 271,166,784 | +0.21(+1.42%) |
Apr 21, 2010 | 14.78 | 15.29 | 14.64 | 14.78 | 827,078 | -0.27(-1.77%) |
Apr 20, 2010 | 15.19 | 15.22 | 14.91 | 15.05 | 692,508 | +0.18(+1.20%) |
Apr 19, 2010 | 14.89 | 15.08 | 14.45 | 14.87 | 443,593,760 | -0.02(-0.11%) |
Apr 16, 2010 | 15.74 | 15.75 | 14.59 | 14.89 | 728,588,800 | -0.87(-5.49%) |
Apr 15, 2010 | 15.87 | 16.06 | 15.65 | 15.75 | 296,603,904 | +0.06(+0.41%) |
Apr 14, 2010 | 15.10 | 15.70 | 15.30 | 15.69 | 304,749,440 | +0.59(+3.91%) |
Apr 13, 2010 | 15.05 | 15.14 | 14.95 | 15.10 | 140,461,312 | +0.01(+0.05%) |
Apr 12, 2010 | 15.10 | 15.22 | 15.04 | 15.09 | 158,546,832 | +0.06(+0.38%) |
Apr 09, 2010 | 15.22 | 15.24 | 14.96 | 15.03 | 167,562,272 | -0.05(-0.32%) |
Apr 08, 2010 | 15.03 | 15.23 | 14.80 | 15.08 | 202,973,440 | +0.02(+0.16%) |
Apr 07, 2010 | 15.02 | 15.25 | 14.98 | 15.05 | 288,718,176 | +0.11(+0.70%) |
Apr 06, 2010 | 14.68 | 14.99 | 14.63 | 14.95 | 198,093,712 | +0.32(+2.16%) |
Apr 05, 2010 | 14.68 | 14.76 | 14.57 | 14.63 | 133,463,376 | +0.05(+0.33%) |
Apr 01, 2010 | 14.57 | 14.59 | 14.59 | 14.59 | 118,246,960 | +0.15(+1.06%) |
Mar 31, 2010 | 14.30 | 14.54 | 14.29 | 14.43 | 141,021,088 | +0.07(+0.51%) |
Mar 30, 2010 | 14.60 | 14.65 | 14.29 | 14.36 | 178,413,456 | -0.23(-1.55%) |
Mar 29, 2010 | 14.69 | 14.72 | 14.37 | 14.59 | 188,490,208 | +0.11(+0.78%) |
Mar 26, 2010 | 14.54 | 14.74 | 14.35 | 14.47 | 273,296,384 | +0.13(+0.90%) |
Mar 25, 2010 | 14.42 | 14.84 | 14.31 | 14.34 | 389,612,992 | +0.14(+0.97%) |
Mar 24, 2010 | 13.84 | 14.34 | 13.83 | 14.21 | 334,799,872 | +0.36(+2.57%) |
Mar 23, 2010 | 13.81 | 13.92 | 13.70 | 13.85 | 162,165,680 | +0.14(+1.00%) |
Mar 22, 2010 | 13.44 | 13.72 | 13.42 | 13.71 | 140,429,968 | +0.11(+0.83%) |
Mar 19, 2010 | 13.87 | 13.93 | 13.53 | 13.60 | 220,420,912 | -0.21(-1.52%) |
Mar 18, 2010 | 13.98 | 14.00 | 13.73 | 13.81 | 153,031,840 | -0.15(-1.10%) |
Mar 17, 2010 | 13.88 | 13.99 | 13.77 | 13.96 | 166,113,840 | +0.19(+1.41%) |
Mar 16, 2010 | 13.72 | 13.80 | 13.66 | 13.77 | 132,760,168 | +0.15(+1.07%) |
Mar 15, 2010 | 13.52 | 13.66 | 13.49 | 13.62 | 148,775,040 | +0.00(+0.00%) |
Mar 12, 2010 | 13.96 | 13.99 | 13.49 | 13.62 | 212,057,792 | -0.22(-1.58%) |
Mar 11, 2010 | 13.89 | 13.97 | 13.79 | 13.84 | 179,236,144 | +0.01(+0.06%) |
Mar 10, 2010 | 13.75 | 14.03 | 13.73 | 13.83 | 275,476,544 | +0.25(+1.85%) |
Mar 09, 2010 | 13.45 | 13.74 | 13.37 | 13.58 | 207,188,480 | +0.05(+0.36%) |
Mar 08, 2010 | 13.54 | 13.67 | 13.49 | 13.53 | 157,825,440 | +0.03(+0.24%) |
Mar 05, 2010 | 13.36 | 13.54 | 13.30 | 13.50 | 213,309,616 | +0.24(+1.83%) |
Mar 04, 2010 | 13.24 | 13.34 | 12.96 | 13.26 | 194,958,448 | +0.02(+0.18%) |
Mar 03, 2010 | 13.32 | 13.44 | 13.20 | 13.24 | 191,511,648 | -0.06(-0.49%) |
Mar 02, 2010 | 13.49 | 13.58 | 13.24 | 13.30 | 226,398,176 | -0.20(-1.50%) |
Mar 01, 2010 | 13.46 | 13.62 | 13.39 | 13.50 | 211,340,224 | +0.04(+0.30%) |
Feb 26, 2010 | 13.39 | 13.61 | 13.26 | 13.46 | 425,308,672 | +0.09(+0.66%) |
Feb 25, 2010 | 12.97 | 13.39 | 12.89 | 13.37 | 355,153,856 | +0.16(+1.22%) |
Feb 24, 2010 | 12.91 | 13.22 | 12.90 | 13.21 | 236,840,720 | +0.33(+2.57%) |
Feb 23, 2010 | 13.03 | 13.24 | 12.76 | 12.88 | 260,273,840 | -0.22(-1.67%) |
Feb 22, 2010 | 12.90 | 13.25 | 12.90 | 13.10 | 214,948,432 | +0.27(+2.08%) |
Feb 19, 2010 | 12.71 | 12.96 | 12.69 | 12.83 | 267,534,304 | +0.00(+0.00%) |
Feb 18, 2010 | 12.54 | 12.93 | 12.52 | 12.83 | 298,848,352 | +0.18(+1.41%) |
Feb 17, 2010 | 12.40 | 12.83 | 12.32 | 12.65 | 323,396,576 | +0.40(+3.30%) |
Feb 16, 2010 | 11.68 | 12.37 | 11.81 | 12.25 | 254,011,952 | +0.57(+4.91%) |
Feb 12, 2010 | 11.69 | 11.68 | 11.68 | 11.68 | 201,497,296 | -0.15(-1.23%) |
Feb 11, 2010 | 11.85 | 11.96 | 11.75 | 11.82 | 174,427,968 | -0.03(-0.27%) |
Feb 10, 2010 | 11.72 | 12.05 | 11.68 | 11.85 | 217,273,696 | +0.16(+1.38%) |
Feb 09, 2010 | 11.85 | 11.94 | 11.51 | 11.69 | 311,131,616 | -0.19(-1.63%) |
Feb 08, 2010 | 12.07 | 12.09 | 11.68 | 11.89 | 257,241,376 | -0.23(-1.93%) |
Feb 05, 2010 | 11.99 | 12.17 | 11.56 | 12.12 | 368,398,464 | -0.06(-0.46%) |
Feb 04, 2010 | 12.40 | 12.47 | 11.90 | 12.18 | 311,652,320 | -0.48(-3.77%) |
Feb 03, 2010 | 12.58 | 12.77 | 12.54 | 12.65 | 161,807,104 | +0.05(+0.38%) |
Feb 02, 2010 | 12.48 | 12.67 | 12.37 | 12.61 | 212,197,680 | +0.28(+2.26%) |