Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2010 | 15.29 | 15.38 | 14.45 | 14.46 | 13,772,258 | -0.68(-4.50%) |
Apr 29, 2010 | 15.14 | 15.76 | 15.02 | 15.14 | 15,802,225 | +0.44(+3.02%) |
Apr 28, 2010 | 14.69 | 14.96 | 14.52 | 14.70 | 11,032,040 | +0.07(+0.48%) |
Apr 27, 2010 | 15.31 | 15.31 | 14.55 | 14.63 | 11,944,239 | -0.74(-4.79%) |
Apr 26, 2010 | 15.50 | 15.82 | 15.21 | 15.36 | 10,901,509 | -0.12(-0.77%) |
Apr 23, 2010 | 15.36 | 15.57 | 15.23 | 15.48 | 8,478,949 | +0.14(+0.92%) |
Apr 22, 2010 | 15.05 | 15.37 | 14.91 | 15.34 | 7,706,734 | +0.11(+0.71%) |
Apr 21, 2010 | 15.23 | 15.37 | 14.85 | 15.23 | 34,747 | +0.41(+2.74%) |
Apr 20, 2010 | 14.98 | 15.17 | 14.72 | 14.83 | 13,710,966 | -0.01(-0.07%) |
Apr 19, 2010 | 14.95 | 15.05 | 14.55 | 14.84 | 10,838,449 | -0.22(-1.47%) |
Apr 16, 2010 | 15.11 | 15.45 | 14.84 | 15.06 | 15,406,308 | -0.14(-0.89%) |
Apr 15, 2010 | 15.10 | 15.40 | 15.04 | 15.20 | 10,502,206 | +0.00(+0.00%) |
Apr 14, 2010 | 14.83 | 15.22 | 14.83 | 15.20 | 9,969,485 | +0.47(+3.20%) |
Apr 13, 2010 | 14.64 | 14.77 | 14.52 | 14.72 | 10,822,039 | +0.05(+0.33%) |
Apr 12, 2010 | 14.94 | 14.94 | 14.57 | 14.68 | 11,219,704 | -0.18(-1.20%) |
Apr 09, 2010 | 14.83 | 14.98 | 14.62 | 14.85 | 9,691,402 | +0.03(+0.18%) |
Apr 08, 2010 | 14.49 | 14.87 | 14.32 | 14.83 | 14,534,084 | +0.22(+1.52%) |
Apr 07, 2010 | 14.09 | 14.78 | 14.09 | 14.61 | 26,327,640 | +0.59(+4.25%) |
Apr 06, 2010 | 13.69 | 14.02 | 13.63 | 14.01 | 14,556,369 | +0.19(+1.37%) |
Apr 05, 2010 | 13.72 | 13.83 | 13.63 | 13.82 | 10,889,831 | +0.17(+1.27%) |
Apr 01, 2010 | 13.43 | 13.65 | 13.65 | 13.65 | 11,724,981 | +0.34(+2.56%) |
Mar 31, 2010 | 13.58 | 13.58 | 13.26 | 13.31 | 10,361,515 | -0.35(-2.57%) |
Mar 30, 2010 | 13.65 | 13.80 | 13.46 | 13.66 | 7,787,609 | +0.06(+0.44%) |
Mar 29, 2010 | 13.65 | 13.78 | 13.55 | 13.60 | 12,036,857 | +0.09(+0.64%) |
Mar 26, 2010 | 13.72 | 13.86 | 13.49 | 13.51 | 16,829,210 | -0.12(-0.87%) |
Mar 25, 2010 | 14.33 | 14.37 | 13.63 | 13.63 | 14,532,937 | -0.54(-3.81%) |
Mar 24, 2010 | 14.11 | 14.31 | 13.96 | 14.17 | 16,952,872 | +0.03(+0.19%) |
Mar 23, 2010 | 14.09 | 14.17 | 13.95 | 14.15 | 16,458,442 | +0.32(+2.35%) |
Mar 22, 2010 | 13.96 | 14.15 | 13.82 | 13.82 | 14,907,832 | -0.14(-1.01%) |
Mar 19, 2010 | 14.44 | 14.45 | 13.92 | 13.96 | 12,740,116 | -0.32(-2.27%) |
Mar 18, 2010 | 14.52 | 14.60 | 14.14 | 14.29 | 12,921,747 | -0.32(-2.22%) |
Mar 17, 2010 | 13.78 | 14.76 | 13.78 | 14.61 | 28,918,380 | +0.89(+6.46%) |
Mar 16, 2010 | 13.58 | 13.79 | 13.54 | 13.72 | 14,698,972 | +0.25(+1.89%) |
Mar 15, 2010 | 13.41 | 13.50 | 13.38 | 13.47 | 8,892,508 | -0.23(-1.70%) |
Mar 12, 2010 | 13.76 | 13.90 | 13.65 | 13.70 | 11,363,486 | +0.08(+0.56%) |
Mar 11, 2010 | 13.52 | 13.64 | 13.41 | 13.63 | 10,912,290 | +0.05(+0.36%) |
Mar 10, 2010 | 13.56 | 13.79 | 13.45 | 13.58 | 8,944,350 | +0.01(+0.08%) |
Mar 09, 2010 | 13.60 | 13.76 | 13.48 | 13.57 | 10,781,476 | -0.09(-0.63%) |
Mar 08, 2010 | 13.71 | 13.75 | 13.50 | 13.65 | 8,161,002 | -0.05(-0.39%) |
Mar 05, 2010 | 13.62 | 13.80 | 13.56 | 13.71 | 11,128,045 | +0.20(+1.48%) |
Mar 04, 2010 | 13.63 | 13.79 | 13.29 | 13.51 | 8,140,768 | -0.12(-0.87%) |
Mar 03, 2010 | 13.58 | 13.84 | 13.47 | 13.63 | 11,524,959 | +0.09(+0.68%) |
Mar 02, 2010 | 13.18 | 13.61 | 12.71 | 13.54 | 15,950,245 | +0.46(+3.51%) |
Mar 01, 2010 | 12.65 | 13.09 | 12.60 | 13.08 | 11,007,698 | +0.55(+4.36%) |
Feb 26, 2010 | 12.92 | 12.96 | 12.50 | 12.53 | 12,379,629 | -0.39(-3.01%) |
Feb 25, 2010 | 12.81 | 12.99 | 12.59 | 12.92 | 9,645,306 | +0.00(+0.00%) |
Feb 24, 2010 | 12.98 | 13.15 | 12.85 | 12.92 | 7,388,633 | -0.07(-0.50%) |
Feb 23, 2010 | 12.99 | 13.45 | 12.91 | 12.98 | 12,955,736 | +0.01(+0.08%) |
Feb 22, 2010 | 13.12 | 13.22 | 12.61 | 12.97 | 9,950,628 | -0.14(-1.07%) |
Feb 19, 2010 | 12.99 | 13.30 | 12.90 | 13.11 | 8,430,203 | +0.01(+0.08%) |
Feb 18, 2010 | 12.74 | 13.22 | 12.71 | 13.10 | 8,762,254 | +0.28(+2.19%) |
Feb 17, 2010 | 13.01 | 13.23 | 12.73 | 12.82 | 11,059,856 | -0.21(-1.62%) |
Feb 16, 2010 | 12.31 | 13.06 | 12.31 | 13.03 | 18,929,320 | +0.83(+6.78%) |
Feb 12, 2010 | 12.00 | 12.21 | 12.21 | 12.21 | 12,470,414 | +0.11(+0.89%) |
Feb 11, 2010 | 12.05 | 12.25 | 11.99 | 12.10 | 12,698,768 | -0.01(-0.07%) |
Feb 10, 2010 | 12.38 | 12.43 | 11.91 | 12.10 | 11,046,535 | -0.28(-2.23%) |
Feb 09, 2010 | 12.35 | 12.59 | 12.15 | 12.38 | 12,504,558 | +0.12(+0.97%) |
Feb 08, 2010 | 12.21 | 12.45 | 11.95 | 12.26 | 13,821,752 | +0.02(+0.13%) |
Feb 05, 2010 | 11.96 | 12.28 | 11.70 | 12.25 | 21,887,072 | +0.28(+2.35%) |
Feb 04, 2010 | 12.30 | 12.30 | 11.80 | 11.96 | 18,081,078 | -0.06(-0.54%) |
Feb 03, 2010 | 12.26 | 12.55 | 11.95 | 12.03 | 28,197,048 | -0.95(-7.29%) |
Feb 02, 2010 | 12.93 | 13.14 | 12.77 | 12.97 | 11,871,740 | +0.32(+2.52%) |