Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2010 | 16.48 | 16.66 | 16.19 | 16.37 | 5,625,488 | -0.28(-1.66%) |
Apr 29, 2010 | 16.64 | 16.82 | 16.41 | 16.64 | 12,891,765 | +1.56(+10.31%) |
Apr 28, 2010 | 15.06 | 15.19 | 14.87 | 15.09 | 4,613,696 | +0.15(+1.04%) |
Apr 27, 2010 | 15.47 | 15.58 | 14.88 | 14.93 | 7,752,476 | -0.60(-3.84%) |
Apr 26, 2010 | 15.57 | 15.80 | 15.46 | 15.53 | 5,157,101 | -0.02(-0.10%) |
Apr 23, 2010 | 15.14 | 15.59 | 15.14 | 15.54 | 3,901,374 | +0.37(+2.41%) |
Apr 22, 2010 | 14.86 | 15.20 | 14.73 | 15.18 | 2,499,737 | +0.20(+1.34%) |
Apr 21, 2010 | 15.01 | 15.08 | 14.92 | 14.98 | 2,796 | -0.06(-0.43%) |
Apr 20, 2010 | 14.91 | 15.10 | 14.89 | 15.04 | 19,133 | +0.26(+1.74%) |
Apr 19, 2010 | 14.40 | 14.83 | 14.40 | 14.78 | 5,156,772 | +0.30(+2.09%) |
Apr 16, 2010 | 14.73 | 14.87 | 14.27 | 14.48 | 5,984,877 | -0.26(-1.79%) |
Apr 15, 2010 | 14.70 | 14.80 | 14.55 | 14.75 | 3,225,884 | +0.00(+0.03%) |
Apr 14, 2010 | 14.76 | 14.78 | 14.65 | 14.74 | 2,887,130 | +0.06(+0.39%) |
Apr 13, 2010 | 14.59 | 14.76 | 14.53 | 14.69 | 2,952,751 | +0.06(+0.39%) |
Apr 12, 2010 | 14.43 | 14.65 | 14.41 | 14.63 | 2,999,766 | +0.21(+1.44%) |
Apr 09, 2010 | 14.33 | 14.53 | 14.20 | 14.42 | 7,172,541 | +0.06(+0.42%) |
Apr 08, 2010 | 14.10 | 14.41 | 13.99 | 14.36 | 4,766,703 | +0.21(+1.49%) |
Apr 07, 2010 | 14.38 | 14.38 | 14.02 | 14.15 | 3,768,089 | -0.22(-1.52%) |
Apr 06, 2010 | 14.44 | 14.53 | 14.22 | 14.37 | 5,655,758 | -0.19(-1.30%) |
Apr 05, 2010 | 14.82 | 14.88 | 14.46 | 14.56 | 6,357,375 | -0.25(-1.71%) |
Apr 01, 2010 | 14.53 | 14.81 | 14.81 | 14.81 | 12,326,657 | +0.39(+2.72%) |
Mar 31, 2010 | 13.99 | 14.53 | 13.98 | 14.42 | 9,208,508 | +0.36(+2.55%) |
Mar 30, 2010 | 13.99 | 14.14 | 13.97 | 14.06 | 5,865,043 | +0.06(+0.43%) |
Mar 29, 2010 | 14.01 | 14.15 | 13.89 | 14.00 | 3,850,929 | +0.02(+0.11%) |
Mar 26, 2010 | 14.13 | 14.21 | 13.91 | 13.98 | 4,456,561 | -0.14(-0.96%) |
Mar 25, 2010 | 14.42 | 14.45 | 14.11 | 14.12 | 6,220,494 | -0.17(-1.22%) |
Mar 24, 2010 | 14.26 | 14.39 | 14.21 | 14.29 | 4,677,609 | -0.06(-0.40%) |
Mar 23, 2010 | 14.28 | 14.37 | 14.14 | 14.35 | 4,455,989 | +0.03(+0.19%) |
Mar 22, 2010 | 13.71 | 14.41 | 13.71 | 14.32 | 5,497,886 | +0.52(+3.80%) |
Mar 19, 2010 | 13.91 | 14.01 | 13.67 | 13.80 | 6,619,809 | -0.05(-0.33%) |
Mar 18, 2010 | 13.95 | 13.97 | 13.81 | 13.84 | 4,341,970 | -0.09(-0.62%) |
Mar 17, 2010 | 14.07 | 14.13 | 13.90 | 13.93 | 3,406,324 | -0.12(-0.83%) |
Mar 16, 2010 | 13.93 | 14.08 | 13.89 | 14.05 | 2,901,279 | +0.12(+0.89%) |
Mar 15, 2010 | 13.90 | 13.93 | 13.83 | 13.92 | 1,955,353 | -0.08(-0.57%) |
Mar 12, 2010 | 14.02 | 14.18 | 13.96 | 14.00 | 1,862,719 | +0.07(+0.52%) |
Mar 11, 2010 | 13.79 | 13.94 | 13.47 | 13.93 | 7,374,013 | +0.07(+0.49%) |
Mar 10, 2010 | 14.01 | 14.16 | 13.81 | 13.86 | 3,526,129 | -0.20(-1.45%) |
Mar 09, 2010 | 14.22 | 14.25 | 13.96 | 14.07 | 4,124,290 | -0.19(-1.32%) |
Mar 08, 2010 | 14.16 | 14.29 | 14.16 | 14.25 | 7,240,016 | +0.04(+0.27%) |
Mar 05, 2010 | 14.54 | 14.55 | 14.19 | 14.22 | 6,389,565 | -0.20(-1.39%) |
Mar 04, 2010 | 14.36 | 14.57 | 14.34 | 14.42 | 3,565,030 | -0.15(-1.04%) |
Mar 03, 2010 | 14.67 | 14.70 | 14.53 | 14.57 | 5,719,719 | -0.03(-0.21%) |
Mar 02, 2010 | 14.48 | 14.81 | 14.43 | 14.60 | 6,985,867 | +0.26(+1.82%) |
Mar 01, 2010 | 14.23 | 14.35 | 14.15 | 14.34 | 3,199,531 | +0.19(+1.36%) |
Feb 26, 2010 | 14.41 | 14.45 | 14.11 | 14.15 | 3,221,649 | -0.21(-1.47%) |
Feb 25, 2010 | 14.15 | 14.40 | 13.97 | 14.36 | 3,296,945 | -0.05(-0.31%) |
Feb 24, 2010 | 14.15 | 14.54 | 14.15 | 14.40 | 3,149,823 | +0.25(+1.79%) |
Feb 23, 2010 | 14.44 | 14.69 | 14.06 | 14.15 | 4,785,209 | -0.30(-2.06%) |
Feb 22, 2010 | 14.19 | 14.54 | 14.15 | 14.45 | 3,705,875 | +0.34(+2.44%) |
Feb 19, 2010 | 14.02 | 14.18 | 13.95 | 14.10 | 3,125,705 | +0.10(+0.73%) |
Feb 18, 2010 | 13.99 | 14.11 | 13.93 | 14.00 | 3,696,074 | -0.04(-0.30%) |
Feb 17, 2010 | 14.06 | 14.24 | 13.99 | 14.04 | 3,085,401 | +0.06(+0.46%) |
Feb 16, 2010 | 14.02 | 14.06 | 13.82 | 13.98 | 2,906,256 | +0.14(+1.04%) |
Feb 12, 2010 | 13.31 | 13.84 | 13.84 | 13.84 | 9,413,556 | +0.37(+2.75%) |
Feb 11, 2010 | 13.91 | 13.96 | 13.39 | 13.47 | 6,370,792 | -0.22(-1.57%) |
Feb 10, 2010 | 13.50 | 13.82 | 13.36 | 13.68 | 4,088,355 | +0.10(+0.72%) |
Feb 09, 2010 | 13.53 | 13.85 | 13.40 | 13.58 | 7,599,167 | +0.23(+1.72%) |
Feb 08, 2010 | 13.17 | 13.55 | 13.06 | 13.35 | 3,751,746 | +0.25(+1.87%) |
Feb 05, 2010 | 13.30 | 13.34 | 12.79 | 13.11 | 5,198,165 | -0.23(-1.73%) |
Feb 04, 2010 | 13.82 | 13.82 | 13.33 | 13.34 | 2,318,151 | -0.65(-4.67%) |
Feb 03, 2010 | 13.59 | 14.13 | 13.59 | 13.99 | 3,840,161 | +0.31(+2.29%) |
Feb 02, 2010 | 13.54 | 13.77 | 13.35 | 13.68 | 2,648,804 | +0.24(+1.77%) |