Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2010 | 16.52 | 16.82 | 16.26 | 16.26 | 3,512,138 | -0.23(-1.37%) |
Apr 29, 2010 | 16.02 | 16.50 | 15.98 | 16.49 | 2,480,234 | +0.62(+3.90%) |
Apr 28, 2010 | 15.93 | 16.10 | 15.78 | 15.87 | 1,716,644 | +0.06(+0.40%) |
Apr 27, 2010 | 16.28 | 16.33 | 15.78 | 15.81 | 2,298,961 | -0.44(-2.71%) |
Apr 26, 2010 | 16.29 | 16.69 | 16.07 | 16.25 | 6,785,583 | +0.68(+4.35%) |
Apr 23, 2010 | 15.24 | 15.58 | 15.22 | 15.57 | 2,835,587 | +0.28(+1.86%) |
Apr 22, 2010 | 15.56 | 15.58 | 15.06 | 15.28 | 5,536,315 | -0.44(-2.78%) |
Apr 21, 2010 | 15.99 | 16.05 | 15.68 | 15.72 | 1,859,440 | -0.22(-1.40%) |
Apr 20, 2010 | 15.69 | 15.99 | 15.69 | 15.95 | 1,881,514 | +0.38(+2.44%) |
Apr 19, 2010 | 15.57 | 15.69 | 15.35 | 15.57 | 1,136,638 | -0.11(-0.70%) |
Apr 16, 2010 | 15.83 | 15.92 | 15.50 | 15.68 | 987,947 | -0.24(-1.51%) |
Apr 15, 2010 | 15.88 | 15.99 | 15.77 | 15.91 | 1,261,283 | -0.01(-0.09%) |
Apr 14, 2010 | 15.82 | 15.95 | 15.59 | 15.93 | 1,400,314 | +0.17(+1.05%) |
Apr 13, 2010 | 15.67 | 15.79 | 15.51 | 15.76 | 2,706,997 | +0.01(+0.07%) |
Apr 12, 2010 | 16.01 | 16.07 | 15.65 | 15.75 | 3,965,174 | -0.25(-1.54%) |
Apr 09, 2010 | 15.98 | 16.03 | 15.84 | 16.00 | 1,638,435 | +0.06(+0.37%) |
Apr 08, 2010 | 15.89 | 15.99 | 15.71 | 15.94 | 1,953,669 | +0.01(+0.09%) |
Apr 07, 2010 | 15.92 | 15.97 | 15.81 | 15.93 | 2,455,057 | +0.02(+0.10%) |
Apr 06, 2010 | 15.73 | 15.96 | 15.67 | 15.91 | 2,641,766 | +0.11(+0.68%) |
Apr 05, 2010 | 15.69 | 15.80 | 15.63 | 15.80 | 1,241,009 | +0.16(+1.04%) |
Apr 01, 2010 | 15.54 | 15.64 | 15.64 | 15.64 | 7,201,243 | +0.21(+1.34%) |
Mar 31, 2010 | 15.45 | 15.59 | 15.39 | 15.43 | 2,556,634 | -0.02(-0.15%) |
Mar 30, 2010 | 15.64 | 15.66 | 15.36 | 15.46 | 1,848,671 | -0.11(-0.72%) |
Mar 29, 2010 | 15.12 | 15.70 | 15.12 | 15.57 | 4,524,347 | +0.52(+3.43%) |
Mar 26, 2010 | 14.55 | 15.10 | 14.55 | 15.05 | 4,771,629 | +0.58(+4.00%) |
Mar 25, 2010 | 14.44 | 14.63 | 14.36 | 14.47 | 3,643,116 | +0.17(+1.20%) |
Mar 24, 2010 | 14.27 | 14.52 | 14.23 | 14.30 | 2,128,062 | -0.01(-0.08%) |
Mar 23, 2010 | 14.17 | 14.37 | 14.16 | 14.31 | 1,489,559 | +0.13(+0.92%) |
Mar 22, 2010 | 13.98 | 14.32 | 13.96 | 14.18 | 1,845,104 | +0.07(+0.51%) |
Mar 19, 2010 | 14.50 | 14.55 | 14.04 | 14.11 | 3,969,093 | -0.40(-2.74%) |
Mar 18, 2010 | 14.67 | 14.68 | 14.47 | 14.51 | 2,031,126 | -0.15(-1.00%) |
Mar 17, 2010 | 14.51 | 14.70 | 14.51 | 14.65 | 1,424,688 | +0.21(+1.43%) |
Mar 16, 2010 | 14.43 | 14.50 | 14.40 | 14.45 | 1,772,611 | +0.03(+0.18%) |
Mar 15, 2010 | 14.39 | 14.43 | 14.33 | 14.42 | 1,491,097 | -0.16(-1.09%) |
Mar 12, 2010 | 14.57 | 14.58 | 14.37 | 14.58 | 1,831,994 | +0.10(+0.66%) |
Mar 11, 2010 | 14.45 | 14.51 | 14.30 | 14.48 | 1,635,023 | +0.05(+0.34%) |
Mar 10, 2010 | 14.31 | 14.45 | 14.25 | 14.44 | 1,673,764 | +0.15(+1.04%) |
Mar 09, 2010 | 14.36 | 14.42 | 14.17 | 14.29 | 2,737,858 | -0.17(-1.17%) |
Mar 08, 2010 | 14.53 | 14.65 | 14.41 | 14.46 | 1,610,233 | -0.12(-0.84%) |
Mar 05, 2010 | 14.38 | 14.59 | 14.37 | 14.58 | 1,469,817 | +0.31(+2.18%) |
Mar 04, 2010 | 14.26 | 14.40 | 14.24 | 14.27 | 2,422,070 | +0.01(+0.05%) |
Mar 03, 2010 | 14.23 | 14.37 | 14.22 | 14.26 | 1,717,246 | +0.09(+0.65%) |
Mar 02, 2010 | 14.24 | 14.29 | 14.11 | 14.17 | 2,303,313 | +0.01(+0.05%) |
Mar 01, 2010 | 13.87 | 14.25 | 13.74 | 14.16 | 3,081,147 | +0.37(+2.71%) |
Feb 26, 2010 | 13.80 | 14.01 | 13.70 | 13.79 | 3,974,933 | -0.02(-0.13%) |
Feb 25, 2010 | 13.62 | 13.94 | 13.50 | 13.81 | 7,811,021 | -0.38(-2.69%) |
Feb 24, 2010 | 14.03 | 14.34 | 13.97 | 14.19 | 4,984,401 | +0.11(+0.81%) |
Feb 23, 2010 | 14.17 | 14.31 | 13.96 | 14.08 | 3,779,969 | -0.21(-1.44%) |
Feb 22, 2010 | 14.07 | 14.33 | 13.92 | 14.28 | 3,706,497 | +0.30(+2.16%) |
Feb 19, 2010 | 13.79 | 14.05 | 13.78 | 13.98 | 3,569,917 | +0.19(+1.36%) |
Feb 18, 2010 | 13.69 | 13.92 | 13.67 | 13.79 | 1,849,973 | +0.07(+0.52%) |
Feb 17, 2010 | 13.56 | 13.73 | 13.55 | 13.72 | 1,897,269 | +0.21(+1.56%) |
Feb 16, 2010 | 13.26 | 13.51 | 13.15 | 13.51 | 2,180,845 | +0.37(+2.80%) |
Feb 12, 2010 | 12.91 | 13.14 | 13.14 | 13.14 | 11,587,065 | +0.03(+0.25%) |
Feb 11, 2010 | 13.22 | 13.22 | 12.91 | 13.11 | 3,017,365 | +0.11(+0.82%) |
Feb 10, 2010 | 12.86 | 13.14 | 12.81 | 13.00 | 3,409,770 | +0.14(+1.06%) |
Feb 09, 2010 | 12.74 | 12.95 | 12.67 | 12.87 | 2,526,697 | +0.31(+2.49%) |
Feb 08, 2010 | 12.74 | 12.92 | 12.47 | 12.55 | 2,881,376 | -0.13(-1.04%) |
Feb 05, 2010 | 12.73 | 12.77 | 12.32 | 12.69 | 4,031,755 | -0.02(-0.18%) |
Feb 04, 2010 | 12.94 | 12.94 | 12.59 | 12.71 | 3,973,936 | -0.37(-2.85%) |
Feb 03, 2010 | 13.26 | 13.40 | 13.03 | 13.08 | 2,059,094 | -0.22(-1.69%) |
Feb 02, 2010 | 12.92 | 13.32 | 12.90 | 13.31 | 2,586,349 | +0.51(+3.96%) |