Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2010 | 15.80 | 15.86 | 14.98 | 15.32 | 14,630,045 | -1.06(-6.46%) |
Apr 29, 2010 | 16.09 | 16.44 | 15.93 | 16.37 | 5,337,019 | +0.33(+2.07%) |
Apr 28, 2010 | 16.01 | 16.22 | 15.77 | 16.04 | 2,974,369 | +0.16(+0.99%) |
Apr 27, 2010 | 16.33 | 16.45 | 15.86 | 15.88 | 5,762,840 | -0.51(-3.13%) |
Apr 26, 2010 | 16.33 | 16.48 | 16.18 | 16.40 | 3,062,022 | +0.04(+0.24%) |
Apr 23, 2010 | 16.14 | 16.37 | 15.93 | 16.36 | 2,886,914 | +0.14(+0.88%) |
Apr 22, 2010 | 15.92 | 16.25 | 15.65 | 16.21 | 3,851,128 | +0.04(+0.24%) |
Apr 21, 2010 | 16.37 | 16.61 | 16.01 | 16.18 | 4,647,565 | -0.24(-1.49%) |
Apr 20, 2010 | 16.34 | 16.51 | 16.29 | 16.42 | 2,849,298 | +0.18(+1.12%) |
Apr 19, 2010 | 16.48 | 16.48 | 15.98 | 16.24 | 3,470,648 | -0.27(-1.62%) |
Apr 16, 2010 | 16.76 | 16.79 | 16.20 | 16.51 | 5,007,088 | -0.28(-1.65%) |
Apr 15, 2010 | 16.67 | 16.85 | 16.48 | 16.78 | 3,835,367 | +0.09(+0.53%) |
Apr 14, 2010 | 15.99 | 16.81 | 15.99 | 16.69 | 8,193,535 | +0.76(+4.79%) |
Apr 13, 2010 | 15.78 | 15.97 | 15.65 | 15.93 | 3,532,374 | +0.24(+1.51%) |
Apr 12, 2010 | 15.61 | 15.77 | 15.50 | 15.69 | 2,425,683 | +0.04(+0.25%) |
Apr 09, 2010 | 15.43 | 15.68 | 15.37 | 15.65 | 3,388,393 | +0.30(+1.95%) |
Apr 08, 2010 | 15.58 | 15.58 | 15.21 | 15.35 | 2,948,874 | -0.35(-2.21%) |
Apr 07, 2010 | 15.52 | 15.77 | 15.46 | 15.70 | 2,466,337 | +0.13(+0.81%) |
Apr 06, 2010 | 15.54 | 15.76 | 15.50 | 15.58 | 2,422,407 | -0.07(-0.45%) |
Apr 05, 2010 | 15.43 | 15.75 | 15.39 | 15.65 | 2,378,269 | +0.31(+2.01%) |
Apr 01, 2010 | 15.39 | 15.34 | 15.34 | 15.34 | 2,967,364 | +0.04(+0.26%) |
Mar 31, 2010 | 15.36 | 15.57 | 15.24 | 15.30 | 3,885,119 | -0.04(-0.26%) |
Mar 30, 2010 | 15.20 | 15.41 | 15.13 | 15.34 | 2,666,492 | +0.13(+0.88%) |
Mar 29, 2010 | 15.14 | 15.39 | 15.12 | 15.21 | 3,409,361 | +0.04(+0.26%) |
Mar 26, 2010 | 15.35 | 15.47 | 15.13 | 15.17 | 2,842,605 | -0.12(-0.77%) |
Mar 25, 2010 | 15.44 | 15.62 | 15.27 | 15.28 | 3,962,467 | -0.10(-0.67%) |
Mar 24, 2010 | 15.56 | 15.76 | 15.35 | 15.39 | 6,189,398 | -0.19(-1.22%) |
Mar 23, 2010 | 15.47 | 15.68 | 15.34 | 15.58 | 2,462,865 | +0.21(+1.39%) |
Mar 22, 2010 | 15.07 | 15.47 | 14.99 | 15.36 | 3,599,401 | +0.26(+1.72%) |
Mar 19, 2010 | 15.32 | 15.39 | 14.93 | 15.10 | 5,265,398 | -0.13(-0.88%) |
Mar 18, 2010 | 15.52 | 15.55 | 15.18 | 15.24 | 2,284,773 | -0.21(-1.38%) |
Mar 17, 2010 | 15.33 | 15.65 | 15.31 | 15.45 | 2,085,736 | +0.09(+0.62%) |
Mar 16, 2010 | 15.06 | 15.37 | 14.88 | 15.35 | 3,358,913 | +0.33(+2.21%) |
Mar 15, 2010 | 14.99 | 15.19 | 14.96 | 15.02 | 3,674,684 | -0.06(-0.37%) |
Mar 12, 2010 | 15.11 | 15.20 | 15.02 | 15.08 | 3,284,769 | -0.02(-0.16%) |
Mar 11, 2010 | 15.14 | 15.14 | 14.94 | 15.10 | 2,331,701 | -0.12(-0.78%) |
Mar 10, 2010 | 14.93 | 15.24 | 14.93 | 15.22 | 2,296,444 | +0.29(+1.96%) |
Mar 09, 2010 | 14.79 | 15.02 | 14.76 | 14.93 | 2,839,100 | +0.01(+0.05%) |
Mar 08, 2010 | 15.02 | 15.11 | 14.90 | 14.92 | 2,007,111 | -0.09(-0.58%) |
Mar 05, 2010 | 14.82 | 15.07 | 14.76 | 15.01 | 2,722,408 | +0.19(+1.28%) |
Mar 04, 2010 | 14.72 | 14.83 | 14.58 | 14.82 | 2,613,996 | +0.06(+0.43%) |
Mar 03, 2010 | 14.87 | 15.06 | 14.72 | 14.76 | 1,994,209 | -0.11(-0.74%) |
Mar 02, 2010 | 14.91 | 15.03 | 14.79 | 14.87 | 2,766,146 | -0.02(-0.11%) |
Mar 01, 2010 | 14.71 | 14.93 | 14.67 | 14.88 | 2,633,133 | +0.27(+1.84%) |
Feb 26, 2010 | 14.56 | 14.68 | 14.30 | 14.61 | 4,996,975 | +0.02(+0.16%) |
Feb 25, 2010 | 14.49 | 14.59 | 14.31 | 14.59 | 3,987,373 | -0.16(-1.07%) |
Feb 24, 2010 | 14.47 | 14.78 | 14.44 | 14.75 | 3,332,961 | +0.38(+2.64%) |
Feb 23, 2010 | 14.82 | 14.87 | 14.30 | 14.37 | 3,274,170 | -0.45(-3.04%) |
Feb 22, 2010 | 14.87 | 14.94 | 14.69 | 14.82 | 2,309,105 | +0.05(+0.32%) |
Feb 19, 2010 | 14.77 | 14.87 | 14.60 | 14.77 | 2,661,266 | -0.04(-0.27%) |
Feb 18, 2010 | 14.57 | 14.89 | 14.49 | 14.81 | 3,238,091 | +0.26(+1.79%) |
Feb 17, 2010 | 14.69 | 14.69 | 14.28 | 14.55 | 2,811,331 | -0.18(-1.23%) |
Feb 16, 2010 | 14.44 | 14.74 | 14.36 | 14.73 | 3,747,848 | +0.32(+2.25%) |
Feb 12, 2010 | 14.03 | 14.41 | 14.41 | 14.41 | 3,714,211 | +0.10(+0.72%) |
Feb 11, 2010 | 14.14 | 14.46 | 13.93 | 14.31 | 5,382,412 | +0.13(+0.89%) |
Feb 10, 2010 | 13.98 | 14.28 | 13.93 | 14.18 | 4,036,463 | +0.14(+1.01%) |
Feb 09, 2010 | 14.08 | 14.17 | 13.83 | 14.04 | 4,005,774 | +0.13(+0.91%) |
Feb 08, 2010 | 14.13 | 14.15 | 13.77 | 13.91 | 3,558,808 | -0.02(-0.17%) |
Feb 05, 2010 | 13.75 | 14.02 | 13.63 | 13.93 | 6,334,943 | +0.20(+1.44%) |
Feb 04, 2010 | 14.15 | 14.15 | 13.62 | 13.74 | 5,956,963 | -0.60(-4.18%) |
Feb 03, 2010 | 14.37 | 14.53 | 14.13 | 14.34 | 4,985,585 | -0.13(-0.93%) |
Feb 02, 2010 | 14.20 | 14.51 | 14.12 | 14.47 | 6,689,889 | +0.35(+2.46%) |