Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2010 | 13.27 | 13.34 | 13.02 | 13.16 | 39,366,432 | -0.08(-0.61%) |
Apr 29, 2010 | 13.13 | 13.29 | 13.07 | 13.24 | 37,969,160 | +0.29(+2.28%) |
Apr 28, 2010 | 12.94 | 13.01 | 12.59 | 12.94 | 51,183,624 | +0.15(+1.14%) |
Apr 27, 2010 | 13.15 | 13.19 | 12.75 | 12.80 | 56,437 | -0.60(-4.45%) |
Apr 26, 2010 | 13.62 | 13.63 | 13.36 | 13.39 | 26,400,956 | -0.13(-0.99%) |
Apr 23, 2010 | 13.34 | 13.53 | 13.26 | 13.53 | 23,341,616 | +0.13(+1.00%) |
Apr 22, 2010 | 13.30 | 13.43 | 13.13 | 13.39 | 33,959,800 | -0.01(-0.09%) |
Apr 21, 2010 | 13.53 | 13.61 | 13.18 | 13.41 | 33,144 | -0.16(-1.18%) |
Apr 20, 2010 | 13.44 | 13.62 | 13.36 | 13.57 | 15,467 | +0.35(+2.64%) |
Apr 19, 2010 | 12.89 | 13.25 | 12.83 | 13.22 | 52,733,552 | +0.19(+1.42%) |
Apr 16, 2010 | 13.23 | 13.29 | 12.94 | 13.03 | 57,931,544 | -0.35(-2.58%) |
Apr 15, 2010 | 13.66 | 13.66 | 13.32 | 13.38 | 36,713,416 | -0.24(-1.79%) |
Apr 14, 2010 | 13.61 | 13.66 | 13.48 | 13.62 | 36,565,396 | +0.14(+1.01%) |
Apr 13, 2010 | 13.57 | 13.58 | 13.26 | 13.49 | 49,300,072 | -0.10(-0.73%) |
Apr 12, 2010 | 13.91 | 13.94 | 13.50 | 13.58 | 50,721,804 | -0.35(-2.54%) |
Apr 09, 2010 | 14.07 | 14.13 | 13.84 | 13.94 | 32,229,624 | -0.06(-0.42%) |
Apr 08, 2010 | 13.90 | 14.03 | 13.78 | 14.00 | 33,398,000 | -0.04(-0.31%) |
Apr 07, 2010 | 14.28 | 14.31 | 13.91 | 14.04 | 44,722,244 | -0.25(-1.73%) |
Apr 06, 2010 | 14.11 | 14.36 | 14.06 | 14.29 | 35,159,084 | +0.08(+0.54%) |
Apr 05, 2010 | 14.16 | 14.24 | 14.07 | 14.21 | 32,055,780 | +0.22(+1.59%) |
Apr 01, 2010 | 13.98 | 13.99 | 13.99 | 13.99 | 39,029,764 | +0.27(+1.98%) |
Mar 31, 2010 | 13.55 | 13.78 | 13.49 | 13.72 | 37,116,632 | +0.16(+1.18%) |
Mar 30, 2010 | 13.68 | 13.76 | 13.49 | 13.56 | 33,502,124 | -0.00(-0.02%) |
Mar 29, 2010 | 13.26 | 13.62 | 13.23 | 13.56 | 45,111,552 | +0.27(+2.04%) |
Mar 26, 2010 | 13.49 | 13.51 | 13.10 | 13.29 | 60,923,676 | -0.15(-1.12%) |
Mar 25, 2010 | 13.95 | 13.99 | 13.40 | 13.44 | 47,843,296 | -0.40(-2.87%) |
Mar 24, 2010 | 13.70 | 14.13 | 13.68 | 13.84 | 45,277,212 | -0.06(-0.42%) |
Mar 23, 2010 | 13.98 | 14.03 | 13.75 | 13.90 | 44,038,116 | +0.03(+0.24%) |
Mar 22, 2010 | 13.56 | 13.91 | 13.47 | 13.86 | 60,149,496 | -0.14(-1.01%) |
Mar 19, 2010 | 14.25 | 14.27 | 13.91 | 14.00 | 58,058,840 | -0.25(-1.73%) |
Mar 18, 2010 | 14.28 | 14.48 | 14.13 | 14.25 | 38,686,764 | -0.19(-1.32%) |
Mar 17, 2010 | 14.54 | 14.61 | 14.38 | 14.44 | 34,069,912 | -0.05(-0.34%) |
Mar 16, 2010 | 14.36 | 14.49 | 14.23 | 14.49 | 42,220,676 | +0.12(+0.81%) |
Mar 15, 2010 | 14.23 | 14.39 | 14.19 | 14.37 | 54,275,552 | -0.14(-1.00%) |
Mar 12, 2010 | 14.53 | 14.58 | 14.45 | 14.52 | 57,146,840 | +0.10(+0.73%) |
Mar 11, 2010 | 14.37 | 14.51 | 14.28 | 14.41 | 45,612,200 | +0.06(+0.43%) |
Mar 10, 2010 | 14.24 | 14.40 | 14.17 | 14.35 | 58,486,224 | +0.24(+1.70%) |
Mar 09, 2010 | 13.71 | 14.20 | 13.65 | 14.11 | 61,261,424 | +0.31(+2.28%) |
Mar 08, 2010 | 13.85 | 13.91 | 13.65 | 13.80 | 36,303,292 | -0.06(-0.42%) |
Mar 05, 2010 | 13.64 | 13.89 | 13.61 | 13.86 | 42,895,720 | +0.34(+2.49%) |
Mar 04, 2010 | 13.66 | 13.74 | 13.34 | 13.52 | 39,261,812 | -0.06(-0.41%) |
Mar 03, 2010 | 13.63 | 13.87 | 13.48 | 13.58 | 57,661,968 | +0.03(+0.23%) |
Mar 02, 2010 | 13.49 | 13.66 | 13.45 | 13.54 | 49,205,152 | +0.18(+1.36%) |
Mar 01, 2010 | 13.29 | 13.36 | 13.05 | 13.36 | 43,838,796 | +0.22(+1.64%) |
Feb 26, 2010 | 13.02 | 13.17 | 12.82 | 13.15 | 46,013,948 | +0.24(+1.89%) |
Feb 25, 2010 | 12.50 | 12.92 | 12.44 | 12.90 | 50,636,340 | +0.11(+0.84%) |
Feb 24, 2010 | 12.92 | 12.96 | 12.65 | 12.80 | 41,801,864 | -0.10(-0.76%) |
Feb 23, 2010 | 13.11 | 13.12 | 12.72 | 12.89 | 53,424,600 | -0.23(-1.74%) |
Feb 22, 2010 | 13.27 | 13.31 | 13.09 | 13.12 | 39,439,640 | -0.01(-0.07%) |
Feb 19, 2010 | 13.06 | 13.23 | 12.96 | 13.13 | 35,968,900 | +0.23(+1.76%) |
Feb 18, 2010 | 12.81 | 13.13 | 12.78 | 12.91 | 46,382,240 | +0.05(+0.37%) |
Feb 17, 2010 | 13.04 | 13.04 | 12.74 | 12.86 | 40,459,832 | +0.03(+0.22%) |
Feb 16, 2010 | 12.79 | 12.87 | 12.68 | 12.83 | 39,008,012 | +0.23(+1.81%) |
Feb 12, 2010 | 12.35 | 12.60 | 12.60 | 12.60 | 36,591,196 | +0.07(+0.57%) |
Feb 11, 2010 | 12.61 | 12.63 | 12.28 | 12.53 | 71,692,992 | +0.27(+2.24%) |
Feb 10, 2010 | 12.23 | 12.46 | 12.04 | 12.26 | 60,449,328 | +0.07(+0.56%) |
Feb 09, 2010 | 12.23 | 12.41 | 12.07 | 12.19 | 81,200,264 | +0.41(+3.51%) |
Feb 08, 2010 | 11.92 | 12.18 | 11.74 | 11.78 | 57,119,280 | -0.18(-1.50%) |
Feb 05, 2010 | 11.87 | 11.97 | 11.44 | 11.95 | 93,307,416 | -0.02(-0.13%) |
Feb 04, 2010 | 12.52 | 12.52 | 11.92 | 11.97 | 78,516,264 | -0.79(-6.21%) |
Feb 03, 2010 | 12.80 | 12.89 | 12.70 | 12.76 | 33,516,402 | -0.18(-1.36%) |
Feb 02, 2010 | 12.93 | 13.00 | 12.74 | 12.94 | 51,144,384 | +0.24(+1.91%) |