Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2010 | 13.76 | 13.76 | 12.91 | 12.95 | 5,735,346 | -0.76(-5.55%) |
Apr 29, 2010 | 13.68 | 13.81 | 13.49 | 13.72 | 2,817,584 | +0.15(+1.12%) |
Apr 28, 2010 | 13.58 | 13.77 | 13.36 | 13.56 | 3,934,328 | +0.10(+0.75%) |
Apr 27, 2010 | 14.13 | 14.21 | 13.41 | 13.46 | 6,263,419 | -0.74(-5.18%) |
Apr 26, 2010 | 14.27 | 14.42 | 14.16 | 14.20 | 3,721,993 | -0.19(-1.35%) |
Apr 23, 2010 | 14.29 | 14.42 | 14.09 | 14.39 | 3,158,403 | +0.10(+0.71%) |
Apr 22, 2010 | 13.95 | 14.33 | 13.75 | 14.29 | 5,560,376 | +0.14(+0.96%) |
Apr 21, 2010 | 14.16 | 14.31 | 13.94 | 14.16 | 9,906 | +0.30(+2.20%) |
Apr 20, 2010 | 13.62 | 13.92 | 13.58 | 13.85 | 5,893,116 | +0.33(+2.44%) |
Apr 19, 2010 | 13.81 | 13.88 | 13.29 | 13.52 | 6,959,535 | -0.39(-2.80%) |
Apr 16, 2010 | 14.07 | 14.28 | 13.76 | 13.91 | 5,494,126 | -0.23(-1.61%) |
Apr 15, 2010 | 14.15 | 14.21 | 13.96 | 14.14 | 3,307,715 | -0.03(-0.24%) |
Apr 14, 2010 | 14.33 | 14.35 | 14.05 | 14.17 | 4,381,790 | -0.01(-0.06%) |
Apr 13, 2010 | 14.41 | 14.41 | 14.14 | 14.18 | 3,924,230 | -0.22(-1.53%) |
Apr 12, 2010 | 14.20 | 14.52 | 14.18 | 14.40 | 5,542,921 | +0.19(+1.37%) |
Apr 09, 2010 | 14.15 | 14.25 | 14.10 | 14.21 | 3,113,713 | +0.06(+0.42%) |
Apr 08, 2010 | 14.07 | 14.18 | 13.85 | 14.15 | 4,089,091 | -0.03(-0.18%) |
Apr 07, 2010 | 14.21 | 14.24 | 14.02 | 14.17 | 5,153,382 | -0.07(-0.48%) |
Apr 06, 2010 | 14.10 | 14.25 | 14.04 | 14.24 | 3,696,938 | +0.25(+1.81%) |
Apr 05, 2010 | 13.82 | 14.12 | 13.82 | 13.99 | 2,919,065 | +0.23(+1.66%) |
Apr 01, 2010 | 13.75 | 13.76 | 13.76 | 13.76 | 3,345,652 | +0.07(+0.49%) |
Mar 31, 2010 | 13.86 | 13.92 | 13.64 | 13.69 | 4,194,386 | -0.28(-2.00%) |
Mar 30, 2010 | 13.88 | 13.99 | 13.70 | 13.97 | 3,117,773 | +0.13(+0.92%) |
Mar 29, 2010 | 13.97 | 14.04 | 13.82 | 13.84 | 4,160,440 | +0.00(+0.00%) |
Mar 26, 2010 | 13.87 | 13.95 | 13.67 | 13.84 | 5,082,045 | -0.06(-0.43%) |
Mar 25, 2010 | 14.16 | 14.25 | 13.88 | 13.90 | 6,878,466 | -0.08(-0.54%) |
Mar 24, 2010 | 14.81 | 14.87 | 13.92 | 13.98 | 18,440,734 | -1.55(-9.97%) |
Mar 23, 2010 | 15.19 | 15.64 | 15.14 | 15.53 | 7,271,479 | +0.50(+3.32%) |
Mar 22, 2010 | 14.52 | 15.05 | 14.45 | 15.03 | 3,524,203 | +0.36(+2.48%) |
Mar 19, 2010 | 15.02 | 15.11 | 14.52 | 14.66 | 5,461,250 | -0.33(-2.20%) |
Mar 18, 2010 | 15.15 | 15.15 | 14.86 | 14.99 | 2,254,850 | -0.14(-0.95%) |
Mar 17, 2010 | 14.92 | 15.22 | 14.92 | 15.14 | 3,779,042 | +0.15(+1.02%) |
Mar 16, 2010 | 14.83 | 15.01 | 14.65 | 14.98 | 3,682,817 | +0.30(+2.01%) |
Mar 15, 2010 | 14.54 | 14.70 | 14.51 | 14.69 | 2,571,747 | -0.21(-1.42%) |
Mar 12, 2010 | 14.87 | 15.01 | 14.62 | 14.90 | 2,823,442 | +0.10(+0.69%) |
Mar 11, 2010 | 14.83 | 14.90 | 14.60 | 14.80 | 3,326,083 | -0.03(-0.23%) |
Mar 10, 2010 | 14.41 | 14.92 | 14.37 | 14.83 | 4,380,243 | +0.41(+2.81%) |
Mar 09, 2010 | 14.30 | 14.60 | 14.25 | 14.43 | 2,834,496 | +0.09(+0.65%) |
Mar 08, 2010 | 14.18 | 14.43 | 14.16 | 14.33 | 2,476,013 | +0.19(+1.38%) |
Mar 05, 2010 | 14.20 | 14.34 | 14.06 | 14.14 | 3,257,994 | +0.08(+0.54%) |
Mar 04, 2010 | 13.91 | 14.10 | 13.81 | 14.06 | 3,608,424 | +0.15(+1.09%) |
Mar 03, 2010 | 13.77 | 14.06 | 13.62 | 13.91 | 4,664,232 | +0.22(+1.60%) |
Mar 02, 2010 | 13.25 | 13.85 | 13.22 | 13.69 | 5,175,805 | +0.53(+3.99%) |
Mar 01, 2010 | 12.90 | 13.25 | 12.88 | 13.17 | 3,930,529 | +0.34(+2.64%) |
Feb 26, 2010 | 12.59 | 12.89 | 12.52 | 12.83 | 2,891,013 | +0.14(+1.07%) |
Feb 25, 2010 | 12.67 | 12.73 | 12.41 | 12.69 | 3,730,905 | -0.23(-1.77%) |
Feb 24, 2010 | 12.69 | 12.95 | 12.64 | 12.92 | 2,576,537 | +0.30(+2.34%) |
Feb 23, 2010 | 12.84 | 12.94 | 12.46 | 12.62 | 3,130,784 | -0.29(-2.23%) |
Feb 22, 2010 | 12.90 | 13.00 | 12.76 | 12.91 | 2,114,169 | +0.09(+0.73%) |
Feb 19, 2010 | 12.90 | 12.99 | 12.80 | 12.82 | 2,226,720 | -0.17(-1.30%) |
Feb 18, 2010 | 12.98 | 13.01 | 12.76 | 12.99 | 2,875,998 | +0.06(+0.46%) |
Feb 17, 2010 | 13.00 | 13.06 | 12.81 | 12.93 | 2,071,044 | +0.03(+0.20%) |
Feb 16, 2010 | 12.62 | 12.92 | 12.42 | 12.90 | 3,200,542 | +0.44(+3.53%) |
Feb 12, 2010 | 12.32 | 12.46 | 12.46 | 12.46 | 2,980,707 | -0.05(-0.41%) |
Feb 11, 2010 | 12.31 | 12.68 | 12.01 | 12.52 | 4,223,155 | +0.20(+1.65%) |
Feb 10, 2010 | 12.01 | 12.41 | 11.95 | 12.31 | 4,628,784 | +0.31(+2.59%) |
Feb 09, 2010 | 12.13 | 12.27 | 11.71 | 12.00 | 5,321,240 | -0.03(-0.21%) |
Feb 08, 2010 | 12.17 | 12.38 | 11.80 | 12.03 | 4,775,129 | -0.06(-0.49%) |
Feb 05, 2010 | 12.11 | 12.29 | 11.80 | 12.08 | 4,977,369 | -0.02(-0.14%) |
Feb 04, 2010 | 12.92 | 12.92 | 12.08 | 12.10 | 6,106,342 | -1.00(-7.64%) |
Feb 03, 2010 | 13.05 | 13.29 | 12.91 | 13.10 | 4,546,747 | +0.08(+0.58%) |
Feb 02, 2010 | 13.04 | 13.14 | 12.72 | 13.03 | 4,224,981 | +0.40(+3.13%) |