Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2010 | 17.13 | 17.23 | 16.79 | 16.79 | 11,155,715 | -0.37(-2.14%) |
Apr 29, 2010 | 17.05 | 17.18 | 16.97 | 17.16 | 10,222,920 | +0.25(+1.48%) |
Apr 28, 2010 | 17.02 | 17.26 | 16.84 | 16.91 | 12,179,894 | -0.07(-0.39%) |
Apr 27, 2010 | 17.18 | 17.36 | 16.95 | 16.97 | 1,433 | -0.28(-1.64%) |
Apr 26, 2010 | 17.23 | 17.36 | 17.20 | 17.26 | 6,838,650 | +0.03(+0.15%) |
Apr 23, 2010 | 17.21 | 17.35 | 17.10 | 17.23 | 11,473,803 | -0.07(-0.42%) |
Apr 22, 2010 | 16.87 | 17.37 | 16.86 | 17.30 | 15,647,490 | +0.33(+1.97%) |
Apr 21, 2010 | 16.97 | 17.06 | 16.85 | 16.97 | 81,483 | +0.08(+0.47%) |
Apr 20, 2010 | 16.81 | 16.94 | 16.79 | 16.89 | 18,088 | +0.17(+1.03%) |
Apr 19, 2010 | 16.58 | 16.77 | 16.42 | 16.72 | 9,924,475 | +0.09(+0.55%) |
Apr 16, 2010 | 16.72 | 16.81 | 16.58 | 16.63 | 15,529,355 | -0.10(-0.62%) |
Apr 15, 2010 | 16.72 | 16.77 | 16.58 | 16.73 | 7,915,278 | -0.04(-0.21%) |
Apr 14, 2010 | 16.72 | 16.78 | 16.59 | 16.77 | 7,687,132 | +0.06(+0.38%) |
Apr 13, 2010 | 16.68 | 16.79 | 16.53 | 16.70 | 7,940,556 | -0.00(-0.03%) |
Apr 12, 2010 | 16.65 | 16.80 | 16.63 | 16.71 | 10,022,469 | +0.08(+0.47%) |
Apr 09, 2010 | 16.41 | 16.65 | 16.29 | 16.63 | 14,130,633 | +0.26(+1.61%) |
Apr 08, 2010 | 16.25 | 16.43 | 16.16 | 16.37 | 11,766,958 | +0.09(+0.54%) |
Apr 07, 2010 | 16.36 | 16.41 | 16.21 | 16.28 | 10,004,381 | -0.07(-0.43%) |
Apr 06, 2010 | 16.27 | 16.40 | 16.26 | 16.35 | 9,526,314 | -0.04(-0.24%) |
Apr 05, 2010 | 16.41 | 16.55 | 16.28 | 16.39 | 8,004,307 | +0.02(+0.11%) |
Apr 01, 2010 | 16.36 | 16.37 | 16.37 | 16.37 | 37,870,236 | +0.11(+0.69%) |
Mar 31, 2010 | 16.25 | 16.39 | 16.21 | 16.26 | 8,947,428 | -0.07(-0.42%) |
Mar 30, 2010 | 16.37 | 16.46 | 16.27 | 16.33 | 7,303,081 | -0.04(-0.22%) |
Mar 29, 2010 | 16.40 | 16.44 | 16.27 | 16.36 | 7,372,254 | +0.02(+0.11%) |
Mar 26, 2010 | 16.32 | 16.53 | 16.23 | 16.34 | 9,790,082 | +0.07(+0.44%) |
Mar 25, 2010 | 16.41 | 16.54 | 16.26 | 16.27 | 12,796,481 | +0.04(+0.26%) |
Mar 24, 2010 | 16.45 | 16.45 | 16.15 | 16.23 | 12,511,147 | -0.25(-1.49%) |
Mar 23, 2010 | 16.46 | 16.50 | 16.36 | 16.48 | 10,155,380 | +0.31(+1.90%) |
Mar 22, 2010 | 16.12 | 16.40 | 16.11 | 16.17 | 13,138,034 | -0.09(-0.57%) |
Mar 19, 2010 | 16.43 | 16.44 | 16.17 | 16.26 | 21,237,356 | -0.25(-1.53%) |
Mar 18, 2010 | 16.22 | 16.67 | 16.21 | 16.51 | 49,379,440 | +0.84(+5.33%) |
Mar 17, 2010 | 15.57 | 15.78 | 15.54 | 15.68 | 16,594,386 | +0.11(+0.71%) |
Mar 16, 2010 | 15.56 | 15.72 | 15.51 | 15.57 | 11,423,529 | -0.00(-0.01%) |
Mar 15, 2010 | 15.52 | 15.58 | 15.48 | 15.57 | 10,753,797 | +0.11(+0.70%) |
Mar 12, 2010 | 15.35 | 15.48 | 15.35 | 15.46 | 8,147,806 | +0.03(+0.22%) |
Mar 11, 2010 | 15.28 | 15.45 | 15.20 | 15.43 | 7,866,831 | +0.14(+0.91%) |
Mar 10, 2010 | 15.24 | 15.32 | 15.13 | 15.29 | 6,321,563 | +0.04(+0.28%) |
Mar 09, 2010 | 15.21 | 15.30 | 15.16 | 15.25 | 6,829,807 | +0.02(+0.16%) |
Mar 08, 2010 | 15.03 | 15.25 | 15.03 | 15.22 | 8,007,165 | +0.11(+0.73%) |
Mar 05, 2010 | 15.00 | 15.15 | 15.00 | 15.11 | 8,432,199 | +0.15(+1.02%) |
Mar 04, 2010 | 14.90 | 15.05 | 14.92 | 14.96 | 7,127,949 | +0.01(+0.09%) |
Mar 03, 2010 | 14.96 | 15.02 | 14.86 | 14.95 | 9,809,626 | -0.09(-0.57%) |
Mar 02, 2010 | 15.04 | 15.10 | 14.96 | 15.03 | 11,138,726 | -0.05(-0.31%) |
Mar 01, 2010 | 15.01 | 15.18 | 14.94 | 15.08 | 12,076,729 | +0.14(+0.95%) |
Feb 26, 2010 | 14.63 | 14.99 | 14.63 | 14.94 | 22,213,052 | +0.32(+2.18%) |
Feb 25, 2010 | 14.37 | 14.65 | 14.14 | 14.62 | 18,065,630 | +0.27(+1.89%) |
Feb 24, 2010 | 14.14 | 14.37 | 14.14 | 14.35 | 13,144,767 | +0.18(+1.25%) |
Feb 23, 2010 | 14.21 | 14.26 | 14.06 | 14.17 | 8,755,863 | -0.04(-0.28%) |
Feb 22, 2010 | 14.27 | 14.31 | 14.15 | 14.21 | 7,767,136 | -0.01(-0.06%) |
Feb 19, 2010 | 14.17 | 14.27 | 14.14 | 14.22 | 10,746,177 | -0.02(-0.14%) |
Feb 18, 2010 | 14.25 | 14.27 | 14.12 | 14.24 | 7,317,891 | -0.01(-0.06%) |
Feb 17, 2010 | 14.11 | 14.29 | 14.06 | 14.25 | 12,038,538 | +0.18(+1.30%) |
Feb 16, 2010 | 13.88 | 14.06 | 13.77 | 14.06 | 10,893,245 | +0.26(+1.86%) |
Feb 12, 2010 | 13.81 | 13.81 | 13.81 | 13.81 | 50,469,276 | -0.10(-0.73%) |
Feb 11, 2010 | 13.79 | 13.96 | 13.73 | 13.91 | 7,931,098 | +0.07(+0.49%) |
Feb 10, 2010 | 13.81 | 13.91 | 13.76 | 13.84 | 8,710,096 | +0.03(+0.21%) |
Feb 09, 2010 | 13.65 | 13.94 | 13.63 | 13.81 | 10,678,235 | +0.27(+1.97%) |
Feb 08, 2010 | 13.62 | 13.73 | 13.53 | 13.55 | 9,250,812 | -0.09(-0.65%) |
Feb 05, 2010 | 13.70 | 13.75 | 13.45 | 13.63 | 14,833,632 | -0.09(-0.63%) |
Feb 04, 2010 | 14.04 | 14.09 | 13.71 | 13.72 | 20,264,384 | -0.42(-2.98%) |
Feb 03, 2010 | 14.07 | 14.16 | 13.99 | 14.14 | 8,925,998 | +0.02(+0.11%) |
Feb 02, 2010 | 14.21 | 14.21 | 14.06 | 14.13 | 10,793,030 | -0.04(-0.26%) |