Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2010 | 15.03 | 15.36 | 14.97 | 14.97 | 8,897,114 | +0.09(+0.59%) |
Apr 29, 2010 | 15.05 | 15.16 | 14.79 | 14.88 | 8,567,237 | -0.10(-0.64%) |
Apr 28, 2010 | 14.50 | 15.14 | 14.30 | 14.97 | 12,658,287 | +0.48(+3.32%) |
Apr 27, 2010 | 14.14 | 14.62 | 14.11 | 14.49 | 9,041,292 | +0.19(+1.32%) |
Apr 26, 2010 | 14.35 | 14.48 | 14.17 | 14.30 | 5,255,339 | -0.02(-0.17%) |
Apr 23, 2010 | 14.06 | 14.40 | 14.01 | 14.33 | 6,514,875 | +0.09(+0.61%) |
Apr 22, 2010 | 14.02 | 14.28 | 13.89 | 14.24 | 6,275,452 | +0.06(+0.45%) |
Apr 21, 2010 | 14.12 | 14.32 | 14.04 | 14.18 | 4,397,904 | +0.14(+1.01%) |
Apr 20, 2010 | 14.13 | 14.29 | 14.04 | 14.04 | 179,936 | +0.02(+0.17%) |
Apr 19, 2010 | 13.69 | 14.01 | 13.64 | 14.01 | 5,252,211 | +0.06(+0.40%) |
Apr 16, 2010 | 14.19 | 14.28 | 13.66 | 13.96 | 9,657,831 | -0.37(-2.59%) |
Apr 15, 2010 | 14.49 | 14.64 | 14.29 | 14.33 | 4,874,055 | -0.25(-1.73%) |
Apr 14, 2010 | 14.57 | 14.73 | 14.36 | 14.58 | 5,282,165 | +0.18(+1.26%) |
Apr 13, 2010 | 14.45 | 14.50 | 14.17 | 14.40 | 4,945,914 | -0.15(-1.03%) |
Apr 12, 2010 | 14.60 | 14.87 | 14.49 | 14.55 | 4,224,345 | -0.09(-0.59%) |
Apr 09, 2010 | 14.59 | 14.75 | 14.48 | 14.63 | 6,264,356 | +0.13(+0.93%) |
Apr 08, 2010 | 14.44 | 14.53 | 14.24 | 14.50 | 5,855,583 | +0.06(+0.44%) |
Apr 07, 2010 | 14.14 | 14.61 | 14.09 | 14.44 | 9,709,676 | +0.43(+3.10%) |
Apr 06, 2010 | 13.93 | 14.27 | 13.92 | 14.00 | 4,672,609 | -0.09(-0.62%) |
Apr 05, 2010 | 14.09 | 14.15 | 13.87 | 14.09 | 4,142,760 | +0.25(+1.82%) |
Apr 01, 2010 | 13.67 | 13.84 | 13.84 | 13.84 | 6,497,060 | +0.35(+2.63%) |
Mar 31, 2010 | 13.66 | 13.74 | 13.40 | 13.48 | 5,485,669 | -0.02(-0.18%) |
Mar 30, 2010 | 13.70 | 13.72 | 13.41 | 13.51 | 6,324,179 | -0.13(-0.98%) |
Mar 29, 2010 | 13.61 | 13.72 | 13.51 | 13.64 | 5,155,711 | +0.23(+1.71%) |
Mar 26, 2010 | 13.29 | 13.59 | 13.21 | 13.41 | 5,806,400 | +0.15(+1.13%) |
Mar 25, 2010 | 13.52 | 13.57 | 13.24 | 13.26 | 6,751,577 | -0.10(-0.77%) |
Mar 24, 2010 | 13.76 | 13.80 | 13.31 | 13.36 | 9,538,665 | -0.69(-4.94%) |
Mar 23, 2010 | 13.96 | 14.29 | 13.81 | 14.06 | 5,536,999 | +0.02(+0.11%) |
Mar 22, 2010 | 13.88 | 14.15 | 13.81 | 14.04 | 5,874,489 | -0.07(-0.50%) |
Mar 19, 2010 | 14.37 | 14.42 | 13.97 | 14.11 | 7,788,405 | -0.11(-0.77%) |
Mar 18, 2010 | 14.19 | 14.44 | 14.06 | 14.22 | 5,533,496 | +0.00(+0.00%) |
Mar 17, 2010 | 14.35 | 14.42 | 14.18 | 14.22 | 8,340,234 | -0.06(-0.44%) |
Mar 16, 2010 | 14.09 | 14.38 | 14.05 | 14.29 | 8,471,131 | +0.42(+3.01%) |
Mar 15, 2010 | 13.76 | 13.87 | 13.75 | 13.87 | 4,901,801 | -0.20(-1.40%) |
Mar 12, 2010 | 14.25 | 14.29 | 13.96 | 14.07 | 6,576,209 | -0.09(-0.61%) |
Mar 11, 2010 | 14.11 | 14.18 | 13.85 | 14.15 | 8,418,730 | -0.06(-0.44%) |
Mar 10, 2010 | 14.60 | 14.76 | 14.15 | 14.22 | 8,484,764 | -0.39(-2.69%) |
Mar 09, 2010 | 14.67 | 14.85 | 14.53 | 14.61 | 5,140,329 | -0.22(-1.49%) |
Mar 08, 2010 | 15.07 | 15.17 | 14.70 | 14.83 | 6,943,323 | -0.20(-1.31%) |
Mar 05, 2010 | 14.90 | 15.17 | 14.88 | 15.03 | 5,598,685 | +0.17(+1.17%) |
Mar 04, 2010 | 14.96 | 15.09 | 14.75 | 14.85 | 6,405,685 | -0.17(-1.10%) |
Mar 03, 2010 | 15.05 | 15.23 | 14.92 | 15.02 | 6,396,414 | +0.11(+0.74%) |
Mar 02, 2010 | 14.75 | 15.16 | 14.65 | 14.91 | 6,993,819 | +0.33(+2.27%) |
Mar 01, 2010 | 14.34 | 14.62 | 14.12 | 14.58 | 6,421,426 | +0.32(+2.26%) |
Feb 26, 2010 | 14.38 | 14.38 | 14.07 | 14.26 | 5,854,659 | +0.03(+0.22%) |
Feb 25, 2010 | 13.54 | 14.34 | 13.48 | 14.22 | 10,478,438 | +0.41(+2.97%) |
Feb 24, 2010 | 13.86 | 14.11 | 13.74 | 13.81 | 7,180,744 | -0.08(-0.57%) |
Feb 23, 2010 | 14.32 | 14.46 | 13.81 | 13.89 | 8,460,015 | -0.52(-3.60%) |
Feb 22, 2010 | 14.59 | 14.68 | 14.35 | 14.41 | 6,228,306 | -0.14(-0.97%) |
Feb 19, 2010 | 14.68 | 14.80 | 14.40 | 14.55 | 8,941,892 | -0.28(-1.91%) |
Feb 18, 2010 | 14.67 | 15.31 | 14.67 | 14.84 | 12,127,402 | +0.28(+1.95%) |
Feb 17, 2010 | 14.73 | 14.89 | 14.39 | 14.55 | 8,054,690 | -0.24(-1.65%) |
Feb 16, 2010 | 14.78 | 14.91 | 14.61 | 14.80 | 7,882,990 | +0.48(+3.35%) |
Feb 12, 2010 | 14.03 | 14.32 | 14.32 | 14.32 | 9,215,085 | +0.02(+0.17%) |
Feb 11, 2010 | 13.91 | 14.37 | 13.72 | 14.30 | 9,249,812 | +0.49(+3.53%) |
Feb 10, 2010 | 13.77 | 13.95 | 13.36 | 13.81 | 9,249,347 | +0.04(+0.29%) |
Feb 09, 2010 | 13.37 | 13.92 | 13.37 | 13.77 | 11,186,469 | +0.67(+5.10%) |
Feb 08, 2010 | 13.54 | 13.62 | 13.06 | 13.10 | 9,363,861 | -0.42(-3.08%) |
Feb 05, 2010 | 12.81 | 13.56 | 12.69 | 13.52 | 14,444,833 | +0.62(+4.82%) |
Feb 04, 2010 | 13.28 | 13.37 | 12.82 | 12.89 | 12,882,155 | -0.78(-5.70%) |
Feb 03, 2010 | 13.61 | 13.88 | 13.48 | 13.67 | 9,006,382 | +0.05(+0.35%) |
Feb 02, 2010 | 13.59 | 13.78 | 13.41 | 13.63 | 11,349,266 | +0.30(+2.27%) |