Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2010 | 16.49 | 16.61 | 16.14 | 16.21 | 9,630,186 | -0.25(-1.52%) |
Apr 29, 2010 | 16.28 | 16.73 | 16.27 | 16.46 | 7,775,634 | +0.38(+2.36%) |
Apr 28, 2010 | 16.21 | 16.31 | 15.91 | 16.08 | 10,485,892 | +0.23(+1.45%) |
Apr 27, 2010 | 16.13 | 16.25 | 15.67 | 15.85 | 10,481,990 | -0.47(-2.88%) |
Apr 26, 2010 | 16.48 | 16.64 | 16.23 | 16.32 | 4,453,090 | -0.16(-0.97%) |
Apr 23, 2010 | 16.46 | 16.53 | 16.25 | 16.48 | 5,981,579 | +0.05(+0.30%) |
Apr 22, 2010 | 15.93 | 16.50 | 15.73 | 16.43 | 8,765,865 | +0.33(+2.05%) |
Apr 21, 2010 | 15.86 | 16.11 | 15.75 | 16.10 | 6,679,802 | +0.15(+0.94%) |
Apr 20, 2010 | 15.64 | 16.15 | 15.64 | 15.95 | 6,580,567 | +0.45(+2.90%) |
Apr 19, 2010 | 15.46 | 15.64 | 15.23 | 15.50 | 8,008,850 | -0.01(-0.06%) |
Apr 16, 2010 | 15.79 | 16.10 | 15.49 | 15.51 | 11,262,901 | -0.40(-2.51%) |
Apr 15, 2010 | 15.53 | 15.94 | 15.44 | 15.91 | 8,552,563 | +0.32(+2.05%) |
Apr 14, 2010 | 15.60 | 15.68 | 15.37 | 15.59 | 11,249,286 | +0.09(+0.58%) |
Apr 13, 2010 | 15.18 | 15.55 | 15.03 | 15.50 | 7,592,022 | +0.30(+1.97%) |
Apr 12, 2010 | 15.20 | 15.32 | 15.05 | 15.20 | 7,592,079 | +0.02(+0.13%) |
Apr 09, 2010 | 14.99 | 15.31 | 14.94 | 15.18 | 8,838,928 | +0.18(+1.20%) |
Apr 08, 2010 | 14.35 | 15.18 | 14.25 | 15.00 | 15,517,207 | +0.53(+3.66%) |
Apr 07, 2010 | 14.52 | 14.68 | 14.35 | 14.47 | 7,250,185 | -0.12(-0.82%) |
Apr 06, 2010 | 14.59 | 14.94 | 14.36 | 14.59 | 11,180,222 | +0.05(+0.34%) |
Apr 05, 2010 | 14.18 | 14.71 | 14.10 | 14.54 | 12,290,242 | +0.37(+2.61%) |
Apr 01, 2010 | 14.13 | 14.17 | 14.17 | 14.17 | 8,667,900 | +0.23(+1.65%) |
Mar 31, 2010 | 14.02 | 14.20 | 13.90 | 13.94 | 6,581,349 | -0.21(-1.48%) |
Mar 30, 2010 | 14.19 | 14.24 | 14.00 | 14.15 | 6,439,081 | +0.01(+0.07%) |
Mar 29, 2010 | 14.01 | 14.17 | 13.96 | 14.14 | 7,386,733 | +0.21(+1.51%) |
Mar 26, 2010 | 14.05 | 14.09 | 13.80 | 13.93 | 7,965,217 | +0.06(+0.43%) |
Mar 25, 2010 | 14.42 | 14.44 | 13.85 | 13.87 | 10,887,843 | -0.37(-2.60%) |
Mar 24, 2010 | 14.13 | 14.43 | 14.03 | 14.24 | 8,418,880 | -0.02(-0.14%) |
Mar 23, 2010 | 14.14 | 14.28 | 14.06 | 14.26 | 6,684,481 | +0.47(+3.41%) |
Mar 22, 2010 | 13.96 | 14.14 | 13.70 | 13.79 | 5,845,631 | -0.19(-1.36%) |
Mar 19, 2010 | 14.42 | 14.63 | 13.98 | 13.98 | 9,926,127 | -0.39(-2.71%) |
Mar 18, 2010 | 14.51 | 14.65 | 14.24 | 14.37 | 5,526,791 | -0.13(-0.90%) |
Mar 17, 2010 | 14.83 | 14.95 | 14.46 | 14.50 | 8,074,754 | -0.28(-1.89%) |
Mar 16, 2010 | 14.44 | 14.78 | 14.31 | 14.78 | 10,303,035 | +0.34(+2.35%) |
Mar 15, 2010 | 14.31 | 14.50 | 14.29 | 14.44 | 6,831,366 | -0.16(-1.10%) |
Mar 12, 2010 | 14.79 | 14.85 | 14.42 | 14.60 | 6,646,694 | -0.20(-1.35%) |
Mar 11, 2010 | 14.63 | 14.80 | 14.40 | 14.80 | 6,584,897 | +0.05(+0.34%) |
Mar 10, 2010 | 14.45 | 14.75 | 14.39 | 14.75 | 8,161,273 | +0.31(+2.15%) |
Mar 09, 2010 | 14.61 | 14.62 | 14.29 | 14.44 | 7,036,355 | -0.27(-1.84%) |
Mar 08, 2010 | 14.73 | 14.85 | 14.53 | 14.71 | 8,871,721 | +0.06(+0.41%) |
Mar 05, 2010 | 14.27 | 14.71 | 14.25 | 14.65 | 14,665,048 | +0.43(+3.02%) |
Mar 04, 2010 | 13.88 | 14.25 | 13.86 | 14.22 | 16,687,021 | +0.34(+2.45%) |
Mar 03, 2010 | 13.54 | 13.94 | 13.41 | 13.88 | 12,249,814 | +0.38(+2.81%) |
Mar 02, 2010 | 13.56 | 13.64 | 13.43 | 13.50 | 6,642,897 | +0.07(+0.52%) |
Mar 01, 2010 | 13.07 | 13.59 | 13.01 | 13.43 | 6,531,370 | +0.44(+3.39%) |
Feb 26, 2010 | 13.12 | 13.29 | 12.94 | 12.99 | 7,146,824 | -0.15(-1.14%) |
Feb 25, 2010 | 12.87 | 13.19 | 12.62 | 13.14 | 12,728,303 | -0.06(-0.45%) |
Feb 24, 2010 | 13.09 | 13.27 | 12.99 | 13.20 | 5,700,127 | +0.18(+1.38%) |
Feb 23, 2010 | 13.35 | 13.45 | 12.96 | 13.02 | 10,634,196 | -0.34(-2.54%) |
Feb 22, 2010 | 13.84 | 13.99 | 13.32 | 13.36 | 12,625,500 | -0.47(-3.40%) |
Feb 19, 2010 | 13.12 | 14.00 | 13.09 | 13.83 | 21,106,774 | +0.12(+0.88%) |
Feb 18, 2010 | 13.41 | 13.78 | 13.31 | 13.71 | 11,409,052 | +0.19(+1.41%) |
Feb 17, 2010 | 13.38 | 13.64 | 13.34 | 13.52 | 8,071,528 | +0.25(+1.88%) |
Feb 16, 2010 | 13.13 | 13.30 | 12.99 | 13.27 | 6,135,903 | +0.36(+2.79%) |
Feb 12, 2010 | 12.85 | 12.91 | 12.91 | 12.91 | 9,802,400 | +0.15(+1.18%) |
Feb 11, 2010 | 12.64 | 12.99 | 12.46 | 12.76 | 8,540,525 | +0.09(+0.71%) |
Feb 10, 2010 | 13.01 | 13.05 | 12.33 | 12.67 | 8,884,627 | -0.36(-2.76%) |
Feb 09, 2010 | 12.98 | 13.20 | 12.71 | 13.03 | 9,556,172 | +0.48(+3.82%) |
Feb 08, 2010 | 12.95 | 12.99 | 12.48 | 12.55 | 13,206,978 | -0.40(-3.09%) |
Feb 05, 2010 | 13.02 | 13.14 | 12.42 | 12.95 | 12,836,674 | -0.10(-0.77%) |
Feb 04, 2010 | 13.37 | 13.57 | 12.96 | 13.05 | 16,819,312 | -0.70(-5.09%) |
Feb 03, 2010 | 13.33 | 13.85 | 13.29 | 13.75 | 15,527,824 | +0.60(+4.56%) |
Feb 02, 2010 | 13.30 | 13.38 | 12.91 | 13.15 | 19,341,748 | +0.15(+1.15%) |