Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2010 | 16.54 | 16.55 | 16.23 | 16.26 | 3,789,212 | -0.03(-0.17%) |
Apr 29, 2010 | 16.29 | 16.62 | 16.27 | 16.28 | 4,156,827 | +0.11(+0.66%) |
Apr 28, 2010 | 16.31 | 16.32 | 16.05 | 16.18 | 5,186,858 | -0.02(-0.09%) |
Apr 27, 2010 | 16.59 | 16.71 | 16.17 | 16.19 | 5,239,598 | -0.51(-3.07%) |
Apr 26, 2010 | 16.77 | 16.84 | 16.68 | 16.71 | 3,164,824 | -0.06(-0.36%) |
Apr 23, 2010 | 16.72 | 16.82 | 16.61 | 16.77 | 3,205,513 | -0.01(-0.05%) |
Apr 22, 2010 | 16.60 | 16.79 | 16.50 | 16.78 | 3,974,593 | +0.04(+0.25%) |
Apr 21, 2010 | 16.72 | 16.81 | 16.56 | 16.73 | 4,083,047 | +0.05(+0.31%) |
Apr 20, 2010 | 16.72 | 16.87 | 16.65 | 16.68 | 802,330 | +0.16(+0.95%) |
Apr 19, 2010 | 16.31 | 16.54 | 16.18 | 16.52 | 4,273,641 | +0.12(+0.75%) |
Apr 16, 2010 | 16.71 | 16.83 | 16.37 | 16.40 | 6,016,667 | -0.33(-1.98%) |
Apr 15, 2010 | 16.70 | 16.93 | 16.59 | 16.73 | 4,408,805 | +0.00(+0.01%) |
Apr 14, 2010 | 16.31 | 16.79 | 16.31 | 16.73 | 5,410,166 | +0.49(+3.01%) |
Apr 13, 2010 | 16.14 | 16.28 | 16.08 | 16.24 | 2,975,444 | +0.05(+0.30%) |
Apr 12, 2010 | 16.07 | 16.27 | 16.06 | 16.19 | 1,781,992 | +0.07(+0.41%) |
Apr 09, 2010 | 16.08 | 16.22 | 16.04 | 16.13 | 2,638,314 | +0.01(+0.08%) |
Apr 08, 2010 | 15.81 | 16.17 | 15.70 | 16.12 | 3,054,743 | +0.18(+1.11%) |
Apr 07, 2010 | 16.10 | 16.19 | 15.88 | 15.94 | 3,675,802 | -0.24(-1.50%) |
Apr 06, 2010 | 16.06 | 16.26 | 16.03 | 16.18 | 4,074,202 | +0.03(+0.18%) |
Apr 05, 2010 | 16.33 | 16.33 | 16.04 | 16.15 | 3,846,767 | -0.11(-0.70%) |
Apr 01, 2010 | 16.25 | 16.27 | 16.27 | 16.27 | 9,379,198 | +0.25(+1.55%) |
Mar 31, 2010 | 16.05 | 16.06 | 15.89 | 16.02 | 5,116,271 | +0.02(+0.11%) |
Mar 30, 2010 | 15.92 | 16.03 | 15.92 | 16.00 | 4,771,868 | +0.09(+0.59%) |
Mar 29, 2010 | 15.99 | 16.01 | 15.76 | 15.91 | 8,119,454 | +0.00(+0.01%) |
Mar 26, 2010 | 16.02 | 16.05 | 15.70 | 15.90 | 7,077,102 | -0.12(-0.76%) |
Mar 25, 2010 | 16.04 | 16.21 | 15.98 | 16.03 | 6,277,392 | +0.11(+0.70%) |
Mar 24, 2010 | 15.96 | 15.98 | 15.85 | 15.91 | 3,905,166 | -0.18(-1.09%) |
Mar 23, 2010 | 15.98 | 16.12 | 15.98 | 16.09 | 6,002,339 | +0.16(+1.02%) |
Mar 22, 2010 | 15.60 | 15.96 | 15.59 | 15.93 | 4,611,017 | +0.14(+0.88%) |
Mar 19, 2010 | 15.75 | 15.84 | 15.65 | 15.79 | 4,833,027 | +0.07(+0.45%) |
Mar 18, 2010 | 15.79 | 15.83 | 15.62 | 15.72 | 4,386,673 | -0.12(-0.73%) |
Mar 17, 2010 | 15.91 | 15.95 | 15.77 | 15.83 | 5,280,834 | -0.05(-0.32%) |
Mar 16, 2010 | 15.55 | 15.89 | 15.50 | 15.88 | 9,112,055 | +0.46(+2.96%) |
Mar 15, 2010 | 15.27 | 15.45 | 15.27 | 15.43 | 4,041,037 | +0.22(+1.47%) |
Mar 12, 2010 | 15.06 | 15.27 | 15.06 | 15.20 | 4,179,516 | +0.22(+1.45%) |
Mar 11, 2010 | 14.80 | 14.99 | 14.69 | 14.99 | 3,671,938 | +0.12(+0.82%) |
Mar 10, 2010 | 14.69 | 14.92 | 14.69 | 14.86 | 3,291,004 | +0.14(+0.98%) |
Mar 09, 2010 | 14.79 | 14.89 | 14.67 | 14.72 | 3,967,642 | -0.10(-0.65%) |
Mar 08, 2010 | 14.87 | 14.94 | 14.78 | 14.82 | 3,974,808 | +0.02(+0.15%) |
Mar 05, 2010 | 14.67 | 14.83 | 14.62 | 14.80 | 5,738,232 | +0.26(+1.79%) |
Mar 04, 2010 | 14.49 | 14.58 | 14.42 | 14.54 | 5,083,738 | +0.32(+2.24%) |
Mar 03, 2010 | 14.22 | 14.31 | 14.14 | 14.22 | 3,882,248 | +0.08(+0.55%) |
Mar 02, 2010 | 14.06 | 14.21 | 14.02 | 14.14 | 4,550,170 | +0.23(+1.67%) |
Mar 01, 2010 | 13.78 | 13.93 | 13.78 | 13.91 | 3,428,454 | +0.19(+1.36%) |
Feb 26, 2010 | 13.61 | 13.77 | 13.53 | 13.72 | 3,792,044 | +0.15(+1.09%) |
Feb 25, 2010 | 13.25 | 13.61 | 13.20 | 13.57 | 4,176,536 | +0.08(+0.59%) |
Feb 24, 2010 | 13.42 | 13.57 | 13.37 | 13.49 | 3,506,752 | +0.09(+0.66%) |
Feb 23, 2010 | 13.61 | 13.66 | 13.34 | 13.41 | 4,701,109 | -0.26(-1.87%) |
Feb 22, 2010 | 13.73 | 13.78 | 13.61 | 13.66 | 2,718,812 | -0.06(-0.41%) |
Feb 19, 2010 | 13.55 | 13.75 | 13.52 | 13.72 | 4,616,907 | +0.08(+0.60%) |
Feb 18, 2010 | 13.60 | 13.67 | 13.56 | 13.64 | 3,164,612 | +0.06(+0.43%) |
Feb 17, 2010 | 13.53 | 13.67 | 13.50 | 13.58 | 2,754,269 | +0.06(+0.41%) |
Feb 16, 2010 | 13.42 | 13.56 | 13.41 | 13.52 | 3,347,767 | +0.18(+1.38%) |
Feb 12, 2010 | 13.24 | 13.34 | 13.34 | 13.34 | 8,059,818 | +0.02(+0.13%) |
Feb 11, 2010 | 13.04 | 13.37 | 12.97 | 13.32 | 5,818,174 | +0.32(+2.44%) |
Feb 10, 2010 | 12.78 | 13.05 | 12.78 | 13.00 | 4,552,368 | +0.21(+1.65%) |
Feb 09, 2010 | 12.75 | 12.91 | 12.67 | 12.79 | 6,010,860 | +0.23(+1.79%) |
Feb 08, 2010 | 12.63 | 12.76 | 12.52 | 12.57 | 4,028,521 | -0.08(-0.66%) |
Feb 05, 2010 | 12.53 | 12.65 | 12.41 | 12.65 | 6,693,313 | +0.10(+0.77%) |
Feb 04, 2010 | 12.76 | 12.76 | 12.54 | 12.55 | 6,080,283 | -0.28(-2.16%) |
Feb 03, 2010 | 12.85 | 12.92 | 12.72 | 12.83 | 3,996,459 | -0.11(-0.85%) |
Feb 02, 2010 | 12.86 | 12.96 | 12.81 | 12.94 | 4,912,229 | +0.09(+0.67%) |