Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2010 | 11.97 | 12.06 | 11.81 | 11.83 | 15,807,961 | -0.11(-0.96%) |
Apr 29, 2010 | 12.29 | 12.50 | 11.78 | 11.94 | 31,871,492 | -0.29(-2.34%) |
Apr 28, 2010 | 13.29 | 13.33 | 12.20 | 12.23 | 34,177,260 | -1.02(-7.68%) |
Apr 27, 2010 | 13.51 | 13.57 | 13.24 | 13.25 | 4,231,478 | -0.29(-2.15%) |
Apr 26, 2010 | 13.69 | 13.76 | 13.53 | 13.54 | 4,711,970 | -0.14(-1.05%) |
Apr 23, 2010 | 13.36 | 13.69 | 13.31 | 13.68 | 12,013,926 | +0.30(+2.25%) |
Apr 22, 2010 | 13.21 | 13.40 | 13.07 | 13.38 | 8,036,879 | +0.09(+0.65%) |
Apr 21, 2010 | 13.36 | 13.36 | 13.20 | 13.29 | 34,244 | -0.03(-0.25%) |
Apr 20, 2010 | 13.15 | 13.33 | 13.10 | 13.33 | 3,782,233 | +0.24(+1.82%) |
Apr 19, 2010 | 13.08 | 13.12 | 12.97 | 13.09 | 4,817,390 | -0.03(-0.25%) |
Apr 16, 2010 | 13.40 | 13.40 | 13.09 | 13.12 | 7,273,997 | -0.30(-2.21%) |
Apr 15, 2010 | 13.45 | 13.47 | 13.36 | 13.42 | 3,521,817 | -0.10(-0.71%) |
Apr 14, 2010 | 13.48 | 13.52 | 13.37 | 13.51 | 3,738,676 | +0.03(+0.25%) |
Apr 13, 2010 | 13.49 | 13.52 | 13.31 | 13.48 | 3,758,575 | +0.04(+0.28%) |
Apr 12, 2010 | 13.45 | 13.56 | 13.40 | 13.44 | 3,824,378 | +0.08(+0.57%) |
Apr 09, 2010 | 13.40 | 13.40 | 13.25 | 13.37 | 3,794,915 | -0.01(-0.07%) |
Apr 08, 2010 | 13.46 | 13.46 | 13.31 | 13.38 | 5,661,737 | -0.08(-0.60%) |
Apr 07, 2010 | 13.61 | 13.62 | 13.40 | 13.46 | 4,155,303 | -0.19(-1.37%) |
Apr 06, 2010 | 13.44 | 13.65 | 13.40 | 13.64 | 3,680,284 | +0.16(+1.17%) |
Apr 05, 2010 | 13.57 | 13.61 | 13.44 | 13.49 | 4,010,799 | -0.02(-0.18%) |
Apr 01, 2010 | 13.34 | 13.51 | 13.51 | 13.51 | 4,075,651 | +0.27(+2.06%) |
Mar 31, 2010 | 13.28 | 13.28 | 13.18 | 13.24 | 4,049,550 | -0.09(-0.65%) |
Mar 30, 2010 | 13.30 | 13.39 | 13.29 | 13.32 | 3,461,754 | +0.00(+0.00%) |
Mar 29, 2010 | 13.23 | 13.35 | 13.17 | 13.32 | 4,283,028 | +0.15(+1.12%) |
Mar 26, 2010 | 13.33 | 13.33 | 13.12 | 13.18 | 5,657,935 | -0.09(-0.65%) |
Mar 25, 2010 | 13.40 | 13.48 | 13.25 | 13.26 | 5,896,029 | -0.23(-1.70%) |
Mar 24, 2010 | 13.63 | 13.65 | 13.49 | 13.49 | 4,326,788 | -0.17(-1.26%) |
Mar 23, 2010 | 13.52 | 13.68 | 13.46 | 13.66 | 4,809,241 | +0.16(+1.20%) |
Mar 22, 2010 | 13.57 | 13.60 | 13.47 | 13.50 | 4,589,148 | -0.12(-0.88%) |
Mar 19, 2010 | 13.81 | 13.88 | 13.51 | 13.62 | 7,335,548 | -0.16(-1.18%) |
Mar 18, 2010 | 13.93 | 14.00 | 13.78 | 13.78 | 3,955,979 | -0.16(-1.13%) |
Mar 17, 2010 | 13.85 | 13.94 | 13.78 | 13.94 | 4,194,555 | +0.12(+0.86%) |
Mar 16, 2010 | 13.72 | 13.83 | 13.63 | 13.82 | 5,400,420 | +0.14(+1.05%) |
Mar 15, 2010 | 13.57 | 13.69 | 13.55 | 13.68 | 7,518,189 | +0.21(+1.52%) |
Mar 12, 2010 | 13.83 | 13.84 | 13.47 | 13.47 | 7,290,371 | -0.35(-2.52%) |
Mar 11, 2010 | 13.85 | 13.88 | 13.75 | 13.82 | 2,852,137 | -0.07(-0.48%) |
Mar 10, 2010 | 13.78 | 13.89 | 13.69 | 13.89 | 4,552,530 | +0.10(+0.69%) |
Mar 09, 2010 | 13.81 | 13.85 | 13.71 | 13.79 | 3,644,235 | -0.03(-0.21%) |
Mar 08, 2010 | 13.69 | 13.84 | 13.69 | 13.82 | 4,602,949 | +0.14(+1.05%) |
Mar 05, 2010 | 13.59 | 13.68 | 13.51 | 13.68 | 10,060,197 | +0.15(+1.12%) |
Mar 04, 2010 | 13.55 | 13.59 | 13.46 | 13.53 | 5,290,842 | -0.02(-0.17%) |
Mar 03, 2010 | 13.67 | 13.76 | 13.51 | 13.55 | 3,762,977 | -0.12(-0.86%) |
Mar 02, 2010 | 13.69 | 13.75 | 13.58 | 13.67 | 5,591,817 | +0.00(+0.03%) |
Mar 01, 2010 | 13.52 | 13.75 | 13.50 | 13.66 | 3,598,283 | +0.22(+1.65%) |
Feb 26, 2010 | 13.69 | 13.69 | 13.44 | 13.44 | 4,385,433 | -0.17(-1.21%) |
Feb 25, 2010 | 13.52 | 13.63 | 13.42 | 13.61 | 5,400,851 | -0.02(-0.14%) |
Feb 24, 2010 | 13.78 | 13.78 | 13.54 | 13.63 | 4,662,944 | -0.08(-0.55%) |
Feb 23, 2010 | 13.84 | 13.86 | 13.61 | 13.70 | 5,546,183 | -0.14(-1.02%) |
Feb 22, 2010 | 14.18 | 14.18 | 13.84 | 13.84 | 4,713,774 | -0.25(-1.77%) |
Feb 19, 2010 | 13.89 | 14.14 | 13.86 | 14.09 | 4,578,334 | +0.14(+1.02%) |
Feb 18, 2010 | 13.93 | 14.09 | 13.91 | 13.95 | 3,595,155 | -0.02(-0.14%) |
Feb 17, 2010 | 14.12 | 14.14 | 13.95 | 13.97 | 2,446,563 | -0.10(-0.70%) |
Feb 16, 2010 | 13.84 | 14.07 | 13.84 | 14.07 | 3,391,363 | +0.28(+2.05%) |
Feb 12, 2010 | 13.75 | 13.79 | 13.79 | 13.79 | 4,891,453 | -0.06(-0.41%) |
Feb 11, 2010 | 13.63 | 13.86 | 13.57 | 13.84 | 7,476,297 | +0.24(+1.73%) |
Feb 10, 2010 | 13.69 | 13.70 | 13.49 | 13.61 | 3,758,168 | -0.07(-0.48%) |
Feb 09, 2010 | 13.71 | 13.88 | 13.58 | 13.67 | 6,230,544 | +0.11(+0.84%) |
Feb 08, 2010 | 13.66 | 13.72 | 13.54 | 13.56 | 3,536,112 | -0.13(-0.93%) |
Feb 05, 2010 | 13.54 | 13.75 | 13.38 | 13.69 | 6,142,148 | +0.18(+1.33%) |
Feb 04, 2010 | 13.79 | 13.84 | 13.51 | 13.51 | 5,386,713 | -0.37(-2.69%) |
Feb 03, 2010 | 13.92 | 13.96 | 13.81 | 13.88 | 3,369,328 | -0.11(-0.78%) |
Feb 02, 2010 | 13.97 | 14.02 | 13.81 | 13.99 | 5,759,267 | +0.01(+0.07%) |