Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2010 | 15.96 | 16.38 | 15.54 | 15.56 | 4,097,062 | -0.29(-1.85%) |
Apr 29, 2010 | 15.46 | 15.96 | 15.24 | 15.85 | 4,023,226 | +0.56(+3.68%) |
Apr 28, 2010 | 15.18 | 15.62 | 15.17 | 15.29 | 3,638,008 | +0.17(+1.11%) |
Apr 27, 2010 | 15.77 | 15.82 | 15.01 | 15.12 | 2,619 | -0.74(-4.66%) |
Apr 26, 2010 | 16.31 | 16.40 | 15.75 | 15.86 | 4,536,271 | -0.37(-2.28%) |
Apr 23, 2010 | 15.92 | 16.90 | 15.85 | 16.23 | 8,344,692 | +0.39(+2.44%) |
Apr 22, 2010 | 14.69 | 15.88 | 14.59 | 15.85 | 7,869,158 | +0.94(+6.31%) |
Apr 21, 2010 | 14.60 | 14.96 | 14.54 | 14.91 | 2,381 | +0.29(+1.95%) |
Apr 20, 2010 | 14.47 | 14.80 | 14.38 | 14.62 | 4,289,356 | +0.27(+1.87%) |
Apr 19, 2010 | 14.30 | 14.51 | 14.07 | 14.35 | 3,169,116 | -0.01(-0.06%) |
Apr 16, 2010 | 14.41 | 14.43 | 14.07 | 14.36 | 5,555,014 | -0.03(-0.23%) |
Apr 15, 2010 | 14.44 | 14.64 | 14.29 | 14.39 | 4,146,431 | -0.08(-0.52%) |
Apr 14, 2010 | 14.17 | 14.62 | 14.05 | 14.47 | 6,453,151 | +0.42(+2.99%) |
Apr 13, 2010 | 13.82 | 14.09 | 13.77 | 14.05 | 5,598,176 | +0.22(+1.58%) |
Apr 12, 2010 | 13.81 | 13.90 | 13.70 | 13.83 | 2,906,631 | +0.04(+0.30%) |
Apr 09, 2010 | 13.71 | 13.97 | 13.71 | 13.79 | 4,005,178 | +0.13(+0.98%) |
Apr 08, 2010 | 13.65 | 13.71 | 13.48 | 13.65 | 4,444,284 | -0.05(-0.37%) |
Apr 07, 2010 | 13.86 | 14.06 | 13.64 | 13.70 | 4,620,798 | -0.16(-1.15%) |
Apr 06, 2010 | 13.86 | 13.97 | 13.60 | 13.86 | 4,533,772 | -0.38(-2.65%) |
Apr 05, 2010 | 14.13 | 14.29 | 14.01 | 14.24 | 2,896,051 | +0.24(+1.74%) |
Apr 01, 2010 | 14.25 | 14.00 | 14.00 | 14.00 | 3,467,440 | -0.07(-0.48%) |
Mar 31, 2010 | 14.12 | 14.23 | 13.98 | 14.07 | 3,715,128 | -0.12(-0.83%) |
Mar 30, 2010 | 14.27 | 14.59 | 14.11 | 14.18 | 3,142,729 | -0.06(-0.41%) |
Mar 29, 2010 | 14.54 | 14.61 | 14.11 | 14.24 | 3,912,701 | -0.12(-0.82%) |
Mar 26, 2010 | 14.17 | 14.59 | 14.11 | 14.36 | 6,714,126 | +0.27(+1.91%) |
Mar 25, 2010 | 14.16 | 14.41 | 14.05 | 14.09 | 5,294,438 | +0.04(+0.30%) |
Mar 24, 2010 | 14.51 | 14.70 | 13.86 | 14.05 | 7,856,621 | -0.35(-2.45%) |
Mar 23, 2010 | 14.36 | 14.53 | 13.83 | 14.40 | 9,806,399 | -0.24(-1.66%) |
Mar 22, 2010 | 14.43 | 14.70 | 14.27 | 14.65 | 3,908,955 | +0.09(+0.63%) |
Mar 19, 2010 | 14.90 | 15.07 | 14.49 | 14.55 | 2,954,091 | -0.26(-1.76%) |
Mar 18, 2010 | 14.79 | 14.99 | 14.65 | 14.81 | 2,077,352 | -0.01(-0.06%) |
Mar 17, 2010 | 14.86 | 15.16 | 14.78 | 14.82 | 4,018,866 | +0.08(+0.51%) |
Mar 16, 2010 | 14.48 | 14.91 | 14.48 | 14.75 | 3,774,144 | +0.32(+2.21%) |
Mar 15, 2010 | 14.32 | 14.49 | 14.31 | 14.43 | 2,115,912 | -0.26(-1.77%) |
Mar 12, 2010 | 14.82 | 14.89 | 14.49 | 14.69 | 2,267,035 | -0.09(-0.63%) |
Mar 11, 2010 | 14.58 | 14.79 | 14.42 | 14.78 | 2,478,881 | +0.10(+0.69%) |
Mar 10, 2010 | 14.77 | 15.03 | 14.59 | 14.68 | 2,713,349 | -0.13(-0.91%) |
Mar 09, 2010 | 14.56 | 14.94 | 14.52 | 14.81 | 3,165,134 | +0.13(+0.92%) |
Mar 08, 2010 | 14.44 | 14.78 | 14.40 | 14.68 | 2,707,759 | +0.19(+1.33%) |
Mar 05, 2010 | 14.23 | 14.56 | 14.18 | 14.49 | 2,924,670 | +0.45(+3.17%) |
Mar 04, 2010 | 14.07 | 14.35 | 13.97 | 14.04 | 2,817,427 | -0.13(-0.89%) |
Mar 03, 2010 | 13.90 | 14.25 | 13.86 | 14.17 | 3,456,271 | +0.30(+2.18%) |
Mar 02, 2010 | 14.02 | 14.11 | 13.81 | 13.86 | 1,600,169 | -0.06(-0.42%) |
Mar 01, 2010 | 13.70 | 13.96 | 13.70 | 13.92 | 1,929,327 | +0.25(+1.84%) |
Feb 26, 2010 | 13.65 | 13.79 | 13.21 | 13.67 | 3,179,331 | +0.00(+0.00%) |
Feb 25, 2010 | 13.43 | 13.68 | 13.18 | 13.67 | 3,083,316 | +0.05(+0.38%) |
Feb 24, 2010 | 13.82 | 13.82 | 13.05 | 13.62 | 6,522,407 | -0.00(-0.01%) |
Feb 23, 2010 | 13.97 | 14.16 | 13.51 | 13.62 | 4,857,304 | -0.49(-3.45%) |
Feb 22, 2010 | 14.10 | 14.22 | 13.92 | 14.11 | 2,289,047 | +0.10(+0.72%) |
Feb 19, 2010 | 13.93 | 14.16 | 13.81 | 14.01 | 2,581,078 | +0.03(+0.18%) |
Feb 18, 2010 | 14.05 | 14.07 | 13.75 | 13.98 | 3,419,453 | -0.13(-0.95%) |
Feb 17, 2010 | 14.44 | 14.53 | 13.97 | 14.12 | 4,304,000 | -0.13(-0.94%) |
Feb 16, 2010 | 14.17 | 14.30 | 13.94 | 14.25 | 4,088,134 | +0.29(+2.11%) |
Feb 12, 2010 | 13.67 | 13.96 | 13.96 | 13.96 | 4,381,040 | +0.10(+0.73%) |
Feb 11, 2010 | 13.28 | 14.04 | 13.14 | 13.86 | 5,951,021 | +0.51(+3.84%) |
Feb 10, 2010 | 13.13 | 13.47 | 12.76 | 13.34 | 4,935,232 | +0.16(+1.21%) |
Feb 09, 2010 | 13.02 | 13.22 | 12.64 | 13.18 | 5,338,815 | +0.56(+4.46%) |
Feb 08, 2010 | 12.55 | 13.24 | 12.37 | 12.62 | 4,343,492 | +0.09(+0.74%) |
Feb 05, 2010 | 12.90 | 12.97 | 12.20 | 12.53 | 6,585,140 | -0.35(-2.74%) |
Feb 04, 2010 | 13.36 | 13.36 | 12.79 | 12.88 | 3,282,454 | -0.63(-4.66%) |
Feb 03, 2010 | 13.76 | 13.76 | 13.24 | 13.51 | 3,691,267 | -0.10(-0.74%) |
Feb 02, 2010 | 13.02 | 13.77 | 13.02 | 13.61 | 5,788,768 | +0.90(+7.12%) |