Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2010 | 14.90 | 15.22 | 14.83 | 14.83 | 8,977,124 | +0.09(+0.59%) |
Apr 29, 2010 | 14.92 | 15.03 | 14.66 | 14.75 | 8,644,280 | -0.09(-0.63%) |
Apr 28, 2010 | 14.37 | 15.00 | 14.18 | 14.84 | 12,772,120 | +0.48(+3.32%) |
Apr 27, 2010 | 14.01 | 14.49 | 13.99 | 14.36 | 9,122,599 | +0.19(+1.32%) |
Apr 26, 2010 | 14.22 | 14.35 | 14.04 | 14.18 | 5,302,599 | -0.02(-0.17%) |
Apr 23, 2010 | 13.93 | 14.27 | 13.89 | 14.20 | 6,573,462 | +0.09(+0.61%) |
Apr 22, 2010 | 13.89 | 14.15 | 13.77 | 14.11 | 6,331,885 | +0.06(+0.45%) |
Apr 21, 2010 | 14.00 | 14.19 | 13.92 | 14.05 | 4,437,454 | +0.14(+1.01%) |
Apr 20, 2010 | 14.00 | 14.16 | 13.91 | 13.91 | 181,554 | +0.02(+0.17%) |
Apr 19, 2010 | 13.57 | 13.89 | 13.52 | 13.89 | 5,299,443 | +0.05(+0.40%) |
Apr 16, 2010 | 14.06 | 14.15 | 13.53 | 13.83 | 9,744,682 | -0.37(-2.59%) |
Apr 15, 2010 | 14.36 | 14.51 | 14.16 | 14.20 | 4,917,886 | -0.25(-1.73%) |
Apr 14, 2010 | 14.44 | 14.60 | 14.23 | 14.45 | 5,329,666 | +0.18(+1.26%) |
Apr 13, 2010 | 14.32 | 14.37 | 14.04 | 14.27 | 4,990,392 | -0.15(-1.03%) |
Apr 12, 2010 | 14.47 | 14.74 | 14.36 | 14.42 | 4,262,334 | -0.09(-0.59%) |
Apr 09, 2010 | 14.46 | 14.62 | 14.35 | 14.50 | 6,320,690 | +0.13(+0.92%) |
Apr 08, 2010 | 14.31 | 14.40 | 14.11 | 14.37 | 5,908,241 | +0.06(+0.44%) |
Apr 07, 2010 | 14.01 | 14.48 | 13.96 | 14.31 | 9,796,993 | +0.43(+3.10%) |
Apr 06, 2010 | 13.81 | 14.14 | 13.80 | 13.88 | 4,714,629 | -0.09(-0.62%) |
Apr 05, 2010 | 13.96 | 14.03 | 13.75 | 13.96 | 4,180,015 | +0.25(+1.82%) |
Apr 01, 2010 | 13.55 | 13.71 | 13.71 | 13.71 | 6,555,487 | +0.35(+2.63%) |
Mar 31, 2010 | 13.54 | 13.61 | 13.28 | 13.36 | 5,535,001 | -0.02(-0.18%) |
Mar 30, 2010 | 13.58 | 13.60 | 13.29 | 13.39 | 6,381,051 | -0.13(-0.98%) |
Mar 29, 2010 | 13.49 | 13.60 | 13.39 | 13.52 | 5,202,075 | +0.23(+1.71%) |
Mar 26, 2010 | 13.18 | 13.46 | 13.10 | 13.29 | 5,858,616 | +0.15(+1.13%) |
Mar 25, 2010 | 13.40 | 13.45 | 13.12 | 13.14 | 6,812,292 | -0.10(-0.77%) |
Mar 24, 2010 | 13.64 | 13.68 | 13.19 | 13.25 | 9,624,444 | -0.69(-4.94%) |
Mar 23, 2010 | 13.84 | 14.16 | 13.69 | 13.93 | 5,586,792 | +0.02(+0.11%) |
Mar 22, 2010 | 13.75 | 14.02 | 13.69 | 13.92 | 5,927,317 | -0.07(-0.50%) |
Mar 19, 2010 | 14.24 | 14.29 | 13.85 | 13.99 | 7,858,445 | -0.11(-0.77%) |
Mar 18, 2010 | 14.07 | 14.32 | 13.93 | 14.10 | 5,583,257 | +0.00(+0.00%) |
Mar 17, 2010 | 14.22 | 14.29 | 14.05 | 14.10 | 8,415,236 | -0.06(-0.44%) |
Mar 16, 2010 | 13.96 | 14.25 | 13.93 | 14.16 | 8,547,310 | +0.41(+3.01%) |
Mar 15, 2010 | 13.64 | 13.75 | 13.63 | 13.75 | 4,945,882 | -0.19(-1.40%) |
Mar 12, 2010 | 14.12 | 14.16 | 13.84 | 13.94 | 6,635,348 | -0.09(-0.61%) |
Mar 11, 2010 | 13.98 | 14.05 | 13.73 | 14.03 | 8,494,437 | -0.06(-0.44%) |
Mar 10, 2010 | 14.47 | 14.63 | 14.02 | 14.09 | 8,561,066 | -0.39(-2.69%) |
Mar 09, 2010 | 14.54 | 14.72 | 14.40 | 14.48 | 5,186,555 | -0.22(-1.49%) |
Mar 08, 2010 | 14.94 | 15.03 | 14.57 | 14.70 | 7,005,763 | -0.19(-1.31%) |
Mar 05, 2010 | 14.77 | 15.04 | 14.74 | 14.89 | 5,649,033 | +0.17(+1.17%) |
Mar 04, 2010 | 14.82 | 14.96 | 14.62 | 14.72 | 6,463,290 | -0.16(-1.10%) |
Mar 03, 2010 | 14.92 | 15.10 | 14.78 | 14.89 | 6,453,935 | +0.11(+0.74%) |
Mar 02, 2010 | 14.62 | 15.02 | 14.52 | 14.78 | 7,056,713 | +0.33(+2.27%) |
Mar 01, 2010 | 14.21 | 14.49 | 14.00 | 14.45 | 6,479,172 | +0.32(+2.26%) |
Feb 26, 2010 | 14.25 | 14.25 | 13.95 | 14.13 | 5,907,309 | +0.03(+0.22%) |
Feb 25, 2010 | 13.42 | 14.21 | 13.36 | 14.10 | 10,572,668 | +0.41(+2.97%) |
Feb 24, 2010 | 13.74 | 13.99 | 13.61 | 13.69 | 7,245,319 | -0.08(-0.57%) |
Feb 23, 2010 | 14.19 | 14.33 | 13.68 | 13.77 | 8,536,094 | -0.51(-3.60%) |
Feb 22, 2010 | 14.46 | 14.55 | 14.22 | 14.28 | 6,284,316 | -0.14(-0.97%) |
Feb 19, 2010 | 14.55 | 14.67 | 14.27 | 14.43 | 9,022,304 | -0.28(-1.91%) |
Feb 18, 2010 | 14.54 | 15.17 | 14.54 | 14.71 | 12,236,461 | +0.28(+1.95%) |
Feb 17, 2010 | 14.60 | 14.76 | 14.26 | 14.43 | 8,127,124 | -0.24(-1.65%) |
Feb 16, 2010 | 14.65 | 14.78 | 14.48 | 14.67 | 7,953,880 | +0.48(+3.35%) |
Feb 12, 2010 | 13.90 | 14.19 | 14.19 | 14.19 | 9,297,955 | +0.02(+0.17%) |
Feb 11, 2010 | 13.79 | 14.24 | 13.60 | 14.17 | 9,332,994 | +0.48(+3.53%) |
Feb 10, 2010 | 13.65 | 13.82 | 13.24 | 13.68 | 9,332,524 | +0.04(+0.29%) |
Feb 09, 2010 | 13.26 | 13.79 | 13.25 | 13.65 | 11,287,066 | +0.66(+5.11%) |
Feb 08, 2010 | 13.42 | 13.50 | 12.94 | 12.98 | 9,448,068 | -0.41(-3.09%) |
Feb 05, 2010 | 12.69 | 13.44 | 12.58 | 13.40 | 14,574,732 | +0.62(+4.82%) |
Feb 04, 2010 | 13.16 | 13.25 | 12.70 | 12.78 | 12,998,002 | -0.77(-5.70%) |
Feb 03, 2010 | 13.49 | 13.75 | 13.36 | 13.55 | 9,087,374 | +0.05(+0.35%) |
Feb 02, 2010 | 13.47 | 13.66 | 13.29 | 13.50 | 11,451,328 | +0.30(+2.27%) |