Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2010 | 16.55 | 17.09 | 16.54 | 16.68 | 5,443,434 | +0.46(+2.82%) |
Apr 29, 2010 | 16.39 | 16.50 | 16.03 | 16.23 | 4,578,160 | +0.06(+0.35%) |
Apr 28, 2010 | 15.54 | 16.39 | 15.34 | 16.17 | 7,519,434 | +0.66(+4.27%) |
Apr 27, 2010 | 14.95 | 15.58 | 14.88 | 15.51 | 535 | +0.39(+2.59%) |
Apr 26, 2010 | 15.18 | 15.29 | 14.95 | 15.12 | 3,359,265 | -0.07(-0.43%) |
Apr 23, 2010 | 14.52 | 15.30 | 14.39 | 15.18 | 4,626,195 | +0.54(+3.70%) |
Apr 22, 2010 | 14.15 | 14.65 | 14.02 | 14.64 | 3,166,779 | +0.26(+1.82%) |
Apr 21, 2010 | 14.13 | 14.54 | 14.05 | 14.38 | 2,841,070 | +0.34(+2.39%) |
Apr 20, 2010 | 14.46 | 14.57 | 14.04 | 14.04 | 76,201 | -0.11(-0.79%) |
Apr 19, 2010 | 13.70 | 14.15 | 13.60 | 14.15 | 2,759,115 | +0.09(+0.66%) |
Apr 16, 2010 | 14.27 | 14.51 | 13.57 | 14.06 | 5,740,714 | -0.26(-1.83%) |
Apr 15, 2010 | 14.45 | 14.70 | 14.26 | 14.32 | 2,140,664 | -0.27(-1.86%) |
Apr 14, 2010 | 14.68 | 14.93 | 14.54 | 14.59 | 2,514,812 | +0.07(+0.45%) |
Apr 13, 2010 | 14.28 | 14.59 | 14.05 | 14.53 | 3,230,779 | +0.18(+1.24%) |
Apr 12, 2010 | 14.70 | 14.95 | 14.30 | 14.35 | 3,532,118 | -0.35(-2.35%) |
Apr 09, 2010 | 14.47 | 14.78 | 14.39 | 14.70 | 3,231,739 | +0.30(+2.07%) |
Apr 08, 2010 | 14.40 | 14.42 | 14.20 | 14.40 | 3,186,790 | -0.17(-1.15%) |
Apr 07, 2010 | 13.98 | 14.59 | 13.97 | 14.56 | 5,699,491 | +0.66(+4.77%) |
Apr 06, 2010 | 13.77 | 14.03 | 13.71 | 13.90 | 2,654,365 | +0.21(+1.50%) |
Apr 05, 2010 | 13.61 | 13.81 | 13.50 | 13.70 | 4,502,772 | +0.33(+2.44%) |
Apr 01, 2010 | 12.68 | 13.37 | 13.37 | 13.37 | 4,977,850 | +1.03(+8.32%) |
Mar 31, 2010 | 12.57 | 12.68 | 12.31 | 12.34 | 2,484,083 | +0.00(+0.00%) |
Mar 30, 2010 | 12.75 | 12.76 | 12.30 | 12.34 | 2,935,298 | -0.32(-2.51%) |
Mar 29, 2010 | 12.72 | 12.77 | 12.60 | 12.66 | 2,250,407 | +0.12(+0.97%) |
Mar 26, 2010 | 12.48 | 12.65 | 12.31 | 12.54 | 3,965,618 | +0.21(+1.67%) |
Mar 25, 2010 | 12.82 | 12.88 | 12.32 | 12.33 | 3,997,486 | -0.30(-2.36%) |
Mar 24, 2010 | 13.21 | 13.24 | 12.59 | 12.63 | 5,445,568 | -0.83(-6.17%) |
Mar 23, 2010 | 13.44 | 13.62 | 13.16 | 13.46 | 3,004,029 | -0.05(-0.35%) |
Mar 22, 2010 | 13.07 | 13.53 | 13.04 | 13.51 | 2,783,111 | +0.12(+0.91%) |
Mar 19, 2010 | 13.64 | 13.71 | 13.16 | 13.39 | 3,763,163 | -0.23(-1.71%) |
Mar 18, 2010 | 13.80 | 13.89 | 13.40 | 13.62 | 2,609,839 | -0.07(-0.54%) |
Mar 17, 2010 | 13.90 | 13.96 | 13.69 | 13.70 | 3,380,483 | -0.11(-0.81%) |
Mar 16, 2010 | 13.88 | 13.90 | 13.63 | 13.81 | 3,683,370 | +0.26(+1.93%) |
Mar 15, 2010 | 13.43 | 13.55 | 13.41 | 13.55 | 2,252,908 | -0.09(-0.68%) |
Mar 12, 2010 | 13.93 | 13.99 | 13.57 | 13.64 | 2,841,624 | -0.15(-1.08%) |
Mar 11, 2010 | 13.61 | 13.84 | 13.34 | 13.79 | 2,622,233 | +0.12(+0.89%) |
Mar 10, 2010 | 13.95 | 14.13 | 13.53 | 13.67 | 3,604,001 | -0.25(-1.81%) |
Mar 09, 2010 | 14.00 | 14.19 | 13.80 | 13.92 | 3,630,669 | -0.30(-2.10%) |
Mar 08, 2010 | 14.90 | 14.94 | 14.20 | 14.22 | 4,742,090 | -0.40(-2.75%) |
Mar 05, 2010 | 14.40 | 14.70 | 14.28 | 14.62 | 3,930,388 | +0.43(+3.03%) |
Mar 04, 2010 | 14.46 | 14.54 | 14.05 | 14.19 | 4,292,857 | -0.32(-2.19%) |
Mar 03, 2010 | 14.40 | 14.66 | 14.23 | 14.51 | 4,748,820 | +0.31(+2.17%) |
Mar 02, 2010 | 13.99 | 14.40 | 13.87 | 14.20 | 4,628,450 | +0.34(+2.42%) |
Mar 01, 2010 | 13.87 | 13.91 | 13.39 | 13.86 | 3,762,036 | +0.07(+0.54%) |
Feb 26, 2010 | 13.53 | 13.82 | 13.27 | 13.79 | 4,106,199 | +0.39(+2.93%) |
Feb 25, 2010 | 12.70 | 13.41 | 12.61 | 13.40 | 4,719,680 | +0.43(+3.30%) |
Feb 24, 2010 | 12.90 | 13.30 | 12.89 | 12.97 | 4,190,719 | +0.00(+0.01%) |
Feb 23, 2010 | 13.46 | 13.66 | 12.91 | 12.97 | 4,883,451 | -0.73(-5.32%) |
Feb 22, 2010 | 14.21 | 14.24 | 13.65 | 13.70 | 4,069,614 | -0.37(-2.65%) |
Feb 19, 2010 | 14.00 | 14.34 | 13.94 | 14.07 | 4,124,184 | -0.15(-1.05%) |
Feb 18, 2010 | 14.05 | 14.46 | 14.02 | 14.22 | 6,536,830 | +0.18(+1.26%) |
Feb 17, 2010 | 13.91 | 14.46 | 13.89 | 14.04 | 7,346,158 | -0.21(-1.51%) |
Feb 16, 2010 | 14.32 | 14.47 | 14.16 | 14.26 | 5,627,099 | +0.49(+3.60%) |
Feb 12, 2010 | 13.57 | 13.76 | 13.76 | 13.76 | 8,103,439 | -0.20(-1.40%) |
Feb 11, 2010 | 13.40 | 13.98 | 13.23 | 13.96 | 7,724,628 | +0.68(+5.13%) |
Feb 10, 2010 | 13.15 | 13.39 | 12.89 | 13.28 | 7,047,465 | +0.10(+0.78%) |
Feb 09, 2010 | 12.70 | 13.47 | 12.70 | 13.17 | 8,137,076 | +0.75(+6.01%) |
Feb 08, 2010 | 13.15 | 13.16 | 12.39 | 12.43 | 7,342,735 | -0.64(-4.93%) |
Feb 05, 2010 | 12.31 | 13.07 | 12.14 | 13.07 | 9,642,022 | +0.70(+5.66%) |
Feb 04, 2010 | 12.89 | 12.97 | 12.27 | 12.37 | 7,077,964 | -0.98(-7.34%) |
Feb 03, 2010 | 13.57 | 13.93 | 13.30 | 13.35 | 5,618,956 | -0.30(-2.19%) |
Feb 02, 2010 | 13.15 | 13.76 | 12.99 | 13.65 | 9,161,375 | +0.85(+6.68%) |