Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2010 | 15.32 | 15.44 | 15.19 | 15.20 | 2,076,937 | -0.08(-0.50%) |
Apr 29, 2010 | 15.05 | 15.30 | 15.02 | 15.27 | 1,279,409 | +0.27(+1.77%) |
Apr 28, 2010 | 15.01 | 15.09 | 14.89 | 15.01 | 1,399,115 | +0.03(+0.20%) |
Apr 27, 2010 | 15.16 | 15.20 | 14.97 | 14.98 | 2,562,645 | -0.21(-1.37%) |
Apr 26, 2010 | 15.22 | 15.30 | 15.17 | 15.19 | 1,538,560 | +0.02(+0.13%) |
Apr 23, 2010 | 15.11 | 15.17 | 14.97 | 15.17 | 1,584,453 | +0.02(+0.10%) |
Apr 22, 2010 | 15.01 | 15.15 | 14.95 | 15.15 | 2,281,779 | +0.11(+0.72%) |
Apr 21, 2010 | 15.04 | 15.12 | 14.97 | 15.04 | 14,924 | +0.05(+0.36%) |
Apr 20, 2010 | 14.91 | 15.00 | 14.85 | 14.99 | 1,748,034 | +0.10(+0.70%) |
Apr 19, 2010 | 14.78 | 14.89 | 14.72 | 14.89 | 1,313,096 | +0.05(+0.31%) |
Apr 16, 2010 | 14.82 | 14.88 | 14.79 | 14.84 | 2,697,344 | +0.01(+0.05%) |
Apr 15, 2010 | 14.69 | 14.83 | 14.59 | 14.83 | 1,911,288 | +0.14(+0.94%) |
Apr 14, 2010 | 14.76 | 14.78 | 14.65 | 14.69 | 1,620,400 | -0.06(-0.39%) |
Apr 13, 2010 | 14.68 | 14.79 | 14.64 | 14.75 | 1,046,066 | +0.02(+0.10%) |
Apr 12, 2010 | 14.78 | 14.81 | 14.70 | 14.74 | 1,189,697 | -0.02(-0.16%) |
Apr 09, 2010 | 14.69 | 14.76 | 14.63 | 14.76 | 988,102 | +0.11(+0.73%) |
Apr 08, 2010 | 14.59 | 14.69 | 14.55 | 14.65 | 1,651,343 | +0.09(+0.63%) |
Apr 07, 2010 | 14.58 | 14.62 | 14.51 | 14.56 | 1,632,910 | -0.08(-0.52%) |
Apr 06, 2010 | 14.50 | 14.64 | 14.50 | 14.64 | 1,519,983 | +0.03(+0.23%) |
Apr 05, 2010 | 14.74 | 14.74 | 14.51 | 14.60 | 1,509,586 | -0.11(-0.78%) |
Apr 01, 2010 | 14.70 | 14.72 | 14.72 | 14.72 | 1,299,516 | +0.08(+0.57%) |
Mar 31, 2010 | 14.60 | 14.70 | 14.54 | 14.63 | 1,922,645 | +0.03(+0.18%) |
Mar 30, 2010 | 14.48 | 14.61 | 14.48 | 14.61 | 1,999,242 | +0.17(+1.16%) |
Mar 29, 2010 | 14.41 | 14.49 | 14.35 | 14.44 | 2,230,457 | +0.08(+0.59%) |
Mar 26, 2010 | 14.49 | 14.64 | 14.32 | 14.35 | 2,529,666 | -0.15(-1.05%) |
Mar 25, 2010 | 14.95 | 15.03 | 14.48 | 14.51 | 6,835,730 | -0.51(-3.40%) |
Mar 24, 2010 | 15.10 | 15.11 | 14.95 | 15.02 | 2,722,412 | -0.13(-0.86%) |
Mar 23, 2010 | 15.02 | 15.15 | 14.95 | 15.15 | 1,544,836 | +0.12(+0.79%) |
Mar 22, 2010 | 14.90 | 15.03 | 14.82 | 15.03 | 2,099,224 | +0.11(+0.74%) |
Mar 19, 2010 | 14.91 | 14.95 | 14.81 | 14.92 | 2,595,345 | +0.10(+0.67%) |
Mar 18, 2010 | 14.81 | 14.90 | 14.80 | 14.82 | 1,278,211 | -0.02(-0.10%) |
Mar 17, 2010 | 14.76 | 14.83 | 14.70 | 14.83 | 1,375,781 | +0.10(+0.67%) |
Mar 16, 2010 | 14.76 | 14.76 | 14.69 | 14.74 | 2,247,047 | -0.01(-0.08%) |
Mar 15, 2010 | 14.71 | 14.75 | 14.68 | 14.75 | 2,068,287 | +0.13(+0.91%) |
Mar 12, 2010 | 14.61 | 14.66 | 14.56 | 14.61 | 1,259,826 | +0.00(+0.03%) |
Mar 11, 2010 | 14.48 | 14.61 | 14.47 | 14.61 | 1,267,142 | +0.08(+0.53%) |
Mar 10, 2010 | 14.46 | 14.55 | 14.45 | 14.53 | 2,130,885 | +0.05(+0.34%) |
Mar 09, 2010 | 14.35 | 14.50 | 14.35 | 14.48 | 1,864,391 | +0.08(+0.56%) |
Mar 08, 2010 | 14.46 | 14.50 | 14.35 | 14.40 | 1,478,589 | -0.09(-0.63%) |
Mar 05, 2010 | 14.50 | 14.50 | 14.36 | 14.50 | 2,403,754 | +0.04(+0.26%) |
Mar 04, 2010 | 14.43 | 14.49 | 14.36 | 14.46 | 2,032,950 | +0.03(+0.21%) |
Mar 03, 2010 | 14.42 | 14.48 | 14.35 | 14.43 | 958,604 | +0.04(+0.26%) |
Mar 02, 2010 | 14.28 | 14.44 | 14.27 | 14.39 | 1,700,227 | +0.15(+1.04%) |
Mar 01, 2010 | 14.21 | 14.25 | 14.11 | 14.24 | 1,063,184 | +0.08(+0.59%) |
Feb 26, 2010 | 14.19 | 14.20 | 14.06 | 14.16 | 1,349,961 | +0.00(+0.03%) |
Feb 25, 2010 | 14.08 | 14.16 | 14.00 | 14.15 | 1,923,573 | -0.06(-0.43%) |
Feb 24, 2010 | 14.21 | 14.25 | 14.08 | 14.21 | 1,471,854 | +0.04(+0.30%) |
Feb 23, 2010 | 14.29 | 14.36 | 14.15 | 14.17 | 1,761,782 | -0.12(-0.85%) |
Feb 22, 2010 | 14.41 | 14.44 | 14.25 | 14.29 | 1,329,174 | -0.11(-0.77%) |
Feb 19, 2010 | 14.33 | 14.45 | 14.28 | 14.40 | 1,419,868 | +0.06(+0.40%) |
Feb 18, 2010 | 14.16 | 14.37 | 14.16 | 14.35 | 1,311,028 | +0.19(+1.32%) |
Feb 17, 2010 | 13.96 | 14.22 | 13.96 | 14.16 | 1,797,407 | +0.21(+1.48%) |
Feb 16, 2010 | 13.83 | 13.95 | 13.71 | 13.95 | 1,607,644 | +0.19(+1.39%) |
Feb 12, 2010 | 13.66 | 13.76 | 13.76 | 13.76 | 2,031,199 | +0.05(+0.33%) |
Feb 11, 2010 | 13.71 | 13.72 | 13.50 | 13.72 | 1,785,620 | +0.02(+0.11%) |
Feb 10, 2010 | 13.69 | 13.73 | 13.59 | 13.70 | 1,979,182 | +0.03(+0.20%) |
Feb 09, 2010 | 13.62 | 13.72 | 13.50 | 13.68 | 1,852,769 | +0.11(+0.82%) |
Feb 08, 2010 | 13.63 | 13.72 | 13.53 | 13.56 | 1,633,283 | -0.08(-0.59%) |
Feb 05, 2010 | 13.62 | 13.68 | 13.55 | 13.64 | 3,255,172 | +0.00(+0.03%) |
Feb 04, 2010 | 13.87 | 13.87 | 13.61 | 13.64 | 1,984,855 | -0.28(-2.00%) |
Feb 03, 2010 | 14.05 | 14.05 | 13.89 | 13.92 | 1,539,808 | -0.19(-1.38%) |
Feb 02, 2010 | 14.00 | 14.12 | 13.93 | 14.11 | 1,367,617 | +0.16(+1.15%) |