Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2010 | 14.61 | 14.74 | 14.58 | 14.58 | 13,922,179 | +0.00(+0.03%) |
Apr 29, 2010 | 14.46 | 14.62 | 14.44 | 14.57 | 11,428,408 | +0.15(+1.01%) |
Apr 28, 2010 | 14.46 | 14.50 | 14.32 | 14.43 | 12,824,436 | +0.04(+0.27%) |
Apr 27, 2010 | 14.44 | 14.49 | 14.34 | 14.39 | 13,701,844 | -0.12(-0.85%) |
Apr 26, 2010 | 14.61 | 14.68 | 14.42 | 14.51 | 15,607,588 | -0.16(-1.08%) |
Apr 23, 2010 | 14.96 | 14.96 | 14.31 | 14.67 | 34,027,472 | -0.29(-1.94%) |
Apr 22, 2010 | 15.19 | 15.28 | 14.89 | 14.96 | 51,630,212 | -0.51(-3.29%) |
Apr 21, 2010 | 15.47 | 15.58 | 15.38 | 15.47 | 30,416 | -0.13(-0.85%) |
Apr 20, 2010 | 15.55 | 15.69 | 15.52 | 15.60 | 5,575,787 | +0.13(+0.86%) |
Apr 19, 2010 | 15.39 | 15.48 | 15.34 | 15.47 | 3,629,234 | +0.06(+0.39%) |
Apr 16, 2010 | 15.52 | 15.57 | 15.24 | 15.41 | 6,196,720 | -0.12(-0.77%) |
Apr 15, 2010 | 15.48 | 15.58 | 15.41 | 15.53 | 4,464,934 | +0.06(+0.36%) |
Apr 14, 2010 | 15.48 | 15.50 | 15.36 | 15.47 | 4,285,751 | +0.05(+0.30%) |
Apr 13, 2010 | 15.46 | 15.51 | 15.32 | 15.43 | 4,281,960 | -0.00(-0.03%) |
Apr 12, 2010 | 15.43 | 15.51 | 15.39 | 15.43 | 3,488,005 | +0.04(+0.25%) |
Apr 09, 2010 | 15.25 | 15.40 | 15.17 | 15.39 | 5,528,465 | +0.12(+0.76%) |
Apr 08, 2010 | 15.28 | 15.31 | 15.08 | 15.28 | 5,564,114 | -0.03(-0.22%) |
Apr 07, 2010 | 15.43 | 15.44 | 15.23 | 15.31 | 6,602,505 | -0.06(-0.36%) |
Apr 06, 2010 | 15.40 | 15.40 | 15.22 | 15.37 | 5,709,396 | -0.04(-0.28%) |
Apr 05, 2010 | 15.38 | 15.49 | 15.36 | 15.41 | 5,227,372 | +0.08(+0.50%) |
Apr 01, 2010 | 15.24 | 15.33 | 15.33 | 15.33 | 5,345,186 | +0.18(+1.18%) |
Mar 31, 2010 | 15.13 | 15.25 | 15.08 | 15.15 | 5,629,911 | +0.02(+0.14%) |
Mar 30, 2010 | 15.22 | 15.31 | 15.12 | 15.13 | 6,080,875 | -0.05(-0.31%) |
Mar 29, 2010 | 15.16 | 15.18 | 15.04 | 15.18 | 6,679,926 | +0.05(+0.34%) |
Mar 26, 2010 | 14.92 | 15.15 | 14.93 | 15.13 | 15,308,033 | +0.21(+1.40%) |
Mar 25, 2010 | 15.11 | 15.12 | 14.91 | 14.92 | 5,739,274 | -0.09(-0.60%) |
Mar 24, 2010 | 15.06 | 15.09 | 14.96 | 15.01 | 5,215,720 | -0.09(-0.62%) |
Mar 23, 2010 | 15.08 | 15.13 | 14.97 | 15.10 | 3,881,623 | +0.07(+0.46%) |
Mar 22, 2010 | 14.86 | 15.08 | 14.85 | 15.03 | 4,732,413 | +0.14(+0.92%) |
Mar 19, 2010 | 14.95 | 15.06 | 14.84 | 14.90 | 6,316,748 | -0.07(-0.49%) |
Mar 18, 2010 | 14.99 | 15.06 | 14.86 | 14.97 | 6,397,415 | -0.02(-0.11%) |
Mar 17, 2010 | 14.91 | 15.05 | 14.90 | 14.99 | 6,508,438 | +0.09(+0.63%) |
Mar 16, 2010 | 14.85 | 14.90 | 14.77 | 14.89 | 6,765,969 | +0.03(+0.17%) |
Mar 15, 2010 | 14.82 | 14.87 | 14.80 | 14.87 | 6,368,340 | +0.07(+0.49%) |
Mar 12, 2010 | 14.84 | 14.87 | 14.71 | 14.79 | 5,634,025 | -0.05(-0.32%) |
Mar 11, 2010 | 14.63 | 14.85 | 14.63 | 14.84 | 8,832,351 | +0.23(+1.61%) |
Mar 10, 2010 | 14.53 | 14.66 | 14.52 | 14.61 | 8,612,141 | +0.07(+0.47%) |
Mar 09, 2010 | 14.35 | 14.60 | 14.34 | 14.54 | 7,715,954 | +0.19(+1.34%) |
Mar 08, 2010 | 14.23 | 14.40 | 14.21 | 14.34 | 8,791,626 | +0.08(+0.57%) |
Mar 05, 2010 | 14.39 | 14.40 | 14.09 | 14.26 | 12,210,788 | -0.02(-0.13%) |
Mar 04, 2010 | 14.46 | 14.50 | 14.27 | 14.28 | 11,232,061 | -0.18(-1.24%) |
Mar 03, 2010 | 14.60 | 14.63 | 14.40 | 14.46 | 9,665,703 | -0.08(-0.55%) |
Mar 02, 2010 | 14.58 | 14.64 | 14.45 | 14.54 | 7,314,887 | +0.04(+0.26%) |
Mar 01, 2010 | 14.34 | 14.51 | 14.32 | 14.50 | 7,100,559 | +0.17(+1.20%) |
Feb 26, 2010 | 14.53 | 14.60 | 14.30 | 14.33 | 9,936,442 | -0.16(-1.10%) |
Feb 25, 2010 | 14.42 | 14.53 | 14.26 | 14.49 | 10,272,648 | -0.24(-1.62%) |
Feb 24, 2010 | 14.68 | 14.78 | 14.59 | 14.73 | 5,115,586 | +0.06(+0.43%) |
Feb 23, 2010 | 14.70 | 14.81 | 14.60 | 14.67 | 5,559,774 | -0.02(-0.14%) |
Feb 22, 2010 | 14.76 | 14.80 | 14.65 | 14.69 | 5,089,443 | +0.01(+0.06%) |
Feb 19, 2010 | 14.97 | 14.97 | 14.64 | 14.68 | 8,027,815 | -0.30(-1.98%) |
Feb 18, 2010 | 14.68 | 14.99 | 14.68 | 14.98 | 4,862,089 | +0.30(+2.02%) |
Feb 17, 2010 | 14.75 | 14.78 | 14.61 | 14.68 | 7,105,963 | -0.02(-0.11%) |
Feb 16, 2010 | 14.61 | 14.74 | 14.56 | 14.70 | 5,167,438 | +0.24(+1.65%) |
Feb 12, 2010 | 14.59 | 14.46 | 14.46 | 14.46 | 9,362,338 | -0.29(-1.96%) |
Feb 11, 2010 | 14.66 | 14.80 | 14.53 | 14.75 | 5,444,844 | +0.10(+0.71%) |
Feb 10, 2010 | 14.57 | 14.73 | 14.50 | 14.64 | 4,673,140 | +0.11(+0.78%) |
Feb 09, 2010 | 14.52 | 14.70 | 14.43 | 14.53 | 6,191,100 | +0.09(+0.61%) |
Feb 08, 2010 | 14.35 | 14.70 | 14.22 | 14.44 | 7,367,255 | +0.30(+2.13%) |
Feb 05, 2010 | 14.06 | 14.14 | 13.87 | 14.14 | 8,468,050 | +0.08(+0.54%) |
Feb 04, 2010 | 14.32 | 14.42 | 14.06 | 14.06 | 5,348,437 | -0.34(-2.35%) |
Feb 03, 2010 | 14.24 | 14.48 | 14.24 | 14.40 | 11,790,989 | +0.12(+0.82%) |
Feb 02, 2010 | 14.37 | 14.37 | 14.22 | 14.29 | 7,115,267 | -0.04(-0.31%) |