Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2010 | 15.00 | 15.33 | 14.94 | 14.94 | 8,913,831 | +0.09(+0.59%) |
Apr 29, 2010 | 15.02 | 15.13 | 14.76 | 14.85 | 8,583,334 | -0.09(-0.63%) |
Apr 28, 2010 | 14.47 | 15.11 | 14.28 | 14.95 | 12,682,070 | +0.48(+3.32%) |
Apr 27, 2010 | 14.11 | 14.59 | 14.09 | 14.47 | 9,058,280 | +0.19(+1.32%) |
Apr 26, 2010 | 14.32 | 14.45 | 14.14 | 14.28 | 5,265,213 | -0.02(-0.17%) |
Apr 23, 2010 | 14.03 | 14.37 | 13.99 | 14.30 | 6,527,116 | +0.09(+0.61%) |
Apr 22, 2010 | 13.99 | 14.25 | 13.87 | 14.21 | 6,287,243 | +0.06(+0.45%) |
Apr 21, 2010 | 14.10 | 14.29 | 14.02 | 14.15 | 4,406,167 | +0.14(+1.01%) |
Apr 20, 2010 | 14.10 | 14.26 | 14.01 | 14.01 | 180,274 | +0.02(+0.17%) |
Apr 19, 2010 | 13.66 | 13.99 | 13.62 | 13.99 | 5,262,079 | +0.06(+0.40%) |
Apr 16, 2010 | 14.16 | 14.25 | 13.63 | 13.93 | 9,675,977 | -0.37(-2.59%) |
Apr 15, 2010 | 14.47 | 14.62 | 14.26 | 14.30 | 4,883,213 | -0.25(-1.73%) |
Apr 14, 2010 | 14.54 | 14.70 | 14.33 | 14.55 | 5,292,090 | +0.18(+1.26%) |
Apr 13, 2010 | 14.43 | 14.47 | 14.14 | 14.37 | 4,955,207 | -0.15(-1.03%) |
Apr 12, 2010 | 14.58 | 14.84 | 14.47 | 14.52 | 4,232,282 | -0.09(-0.59%) |
Apr 09, 2010 | 14.56 | 14.73 | 14.45 | 14.61 | 6,276,126 | +0.13(+0.93%) |
Apr 08, 2010 | 14.41 | 14.51 | 14.21 | 14.47 | 5,866,585 | +0.06(+0.44%) |
Apr 07, 2010 | 14.11 | 14.58 | 14.06 | 14.41 | 9,727,920 | +0.43(+3.10%) |
Apr 06, 2010 | 13.91 | 14.25 | 13.90 | 13.98 | 4,681,388 | -0.09(-0.62%) |
Apr 05, 2010 | 14.06 | 14.13 | 13.84 | 14.06 | 4,150,543 | +0.25(+1.82%) |
Apr 01, 2010 | 13.65 | 13.81 | 13.81 | 13.81 | 6,509,267 | +0.35(+2.63%) |
Mar 31, 2010 | 13.64 | 13.71 | 13.38 | 13.46 | 5,495,976 | -0.02(-0.18%) |
Mar 30, 2010 | 13.68 | 13.69 | 13.39 | 13.48 | 6,336,061 | -0.13(-0.98%) |
Mar 29, 2010 | 13.58 | 13.69 | 13.49 | 13.62 | 5,165,398 | +0.23(+1.71%) |
Mar 26, 2010 | 13.27 | 13.56 | 13.19 | 13.39 | 5,817,310 | +0.15(+1.13%) |
Mar 25, 2010 | 13.50 | 13.54 | 13.21 | 13.24 | 6,764,262 | -0.10(-0.77%) |
Mar 24, 2010 | 13.73 | 13.77 | 13.28 | 13.34 | 9,556,587 | -0.69(-4.94%) |
Mar 23, 2010 | 13.94 | 14.26 | 13.79 | 14.03 | 5,547,402 | +0.02(+0.11%) |
Mar 22, 2010 | 13.85 | 14.12 | 13.79 | 14.02 | 5,885,527 | -0.07(-0.50%) |
Mar 19, 2010 | 14.34 | 14.39 | 13.95 | 14.09 | 7,803,039 | -0.11(-0.77%) |
Mar 18, 2010 | 14.17 | 14.42 | 14.03 | 14.20 | 5,543,893 | +0.00(+0.00%) |
Mar 17, 2010 | 14.32 | 14.39 | 14.15 | 14.20 | 8,355,904 | -0.06(-0.44%) |
Mar 16, 2010 | 14.06 | 14.35 | 14.02 | 14.26 | 8,487,047 | +0.42(+3.01%) |
Mar 15, 2010 | 13.73 | 13.84 | 13.73 | 13.84 | 4,911,011 | -0.20(-1.40%) |
Mar 12, 2010 | 14.22 | 14.26 | 13.94 | 14.04 | 6,588,565 | -0.09(-0.61%) |
Mar 11, 2010 | 14.08 | 14.15 | 13.83 | 14.13 | 8,434,548 | -0.06(-0.44%) |
Mar 10, 2010 | 14.57 | 14.73 | 14.12 | 14.19 | 8,500,706 | -0.39(-2.69%) |
Mar 09, 2010 | 14.65 | 14.83 | 14.50 | 14.58 | 5,149,987 | -0.22(-1.49%) |
Mar 08, 2010 | 15.05 | 15.14 | 14.67 | 14.80 | 6,956,369 | -0.20(-1.31%) |
Mar 05, 2010 | 14.87 | 15.14 | 14.85 | 15.00 | 5,609,204 | +0.17(+1.17%) |
Mar 04, 2010 | 14.93 | 15.06 | 14.72 | 14.83 | 6,417,720 | -0.16(-1.10%) |
Mar 03, 2010 | 15.02 | 15.20 | 14.89 | 14.99 | 6,408,432 | +0.11(+0.74%) |
Mar 02, 2010 | 14.72 | 15.13 | 14.62 | 14.88 | 7,006,959 | +0.33(+2.27%) |
Mar 01, 2010 | 14.32 | 14.59 | 14.10 | 14.55 | 6,433,491 | +0.32(+2.26%) |
Feb 26, 2010 | 14.35 | 14.35 | 14.05 | 14.23 | 5,865,660 | +0.03(+0.22%) |
Feb 25, 2010 | 13.51 | 14.32 | 13.45 | 14.20 | 10,498,126 | +0.41(+2.97%) |
Feb 24, 2010 | 13.84 | 14.09 | 13.71 | 13.79 | 7,194,236 | -0.08(-0.57%) |
Feb 23, 2010 | 14.29 | 14.43 | 13.78 | 13.87 | 8,475,911 | -0.52(-3.60%) |
Feb 22, 2010 | 14.57 | 14.65 | 14.32 | 14.39 | 6,240,009 | -0.14(-0.97%) |
Feb 19, 2010 | 14.65 | 14.77 | 14.37 | 14.53 | 8,958,693 | -0.28(-1.91%) |
Feb 18, 2010 | 14.65 | 15.28 | 14.65 | 14.81 | 12,150,188 | +0.28(+1.95%) |
Feb 17, 2010 | 14.70 | 14.87 | 14.36 | 14.53 | 8,069,825 | -0.24(-1.65%) |
Feb 16, 2010 | 14.76 | 14.88 | 14.58 | 14.77 | 7,897,802 | +0.48(+3.35%) |
Feb 12, 2010 | 14.00 | 14.29 | 14.29 | 14.29 | 9,232,400 | +0.02(+0.17%) |
Feb 11, 2010 | 13.88 | 14.34 | 13.70 | 14.27 | 9,267,192 | +0.49(+3.53%) |
Feb 10, 2010 | 13.74 | 13.92 | 13.33 | 13.78 | 9,266,726 | +0.04(+0.29%) |
Feb 09, 2010 | 13.35 | 13.89 | 13.34 | 13.74 | 11,207,487 | +0.67(+5.11%) |
Feb 08, 2010 | 13.51 | 13.59 | 13.04 | 13.07 | 9,381,455 | -0.42(-3.09%) |
Feb 05, 2010 | 12.78 | 13.54 | 12.67 | 13.49 | 14,471,974 | +0.62(+4.82%) |
Feb 04, 2010 | 13.26 | 13.34 | 12.79 | 12.87 | 12,906,360 | -0.78(-5.70%) |
Feb 03, 2010 | 13.59 | 13.85 | 13.45 | 13.65 | 9,023,304 | +0.05(+0.35%) |
Feb 02, 2010 | 13.57 | 13.76 | 13.38 | 13.60 | 11,370,591 | +0.30(+2.27%) |