Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2010 | 17.12 | 17.22 | 16.78 | 16.78 | 11,162,443 | -0.37(-2.14%) |
Apr 29, 2010 | 17.04 | 17.17 | 16.96 | 17.15 | 10,229,085 | +0.25(+1.48%) |
Apr 28, 2010 | 17.01 | 17.25 | 16.83 | 16.90 | 12,187,240 | -0.07(-0.39%) |
Apr 27, 2010 | 17.17 | 17.35 | 16.93 | 16.96 | 1,434 | -0.28(-1.64%) |
Apr 26, 2010 | 17.22 | 17.35 | 17.19 | 17.25 | 6,842,775 | +0.03(+0.15%) |
Apr 23, 2010 | 17.20 | 17.34 | 17.09 | 17.22 | 11,480,723 | -0.07(-0.42%) |
Apr 22, 2010 | 16.86 | 17.36 | 16.85 | 17.29 | 15,656,928 | +0.33(+1.97%) |
Apr 21, 2010 | 16.96 | 17.05 | 16.84 | 16.96 | 81,532 | +0.08(+0.47%) |
Apr 20, 2010 | 16.80 | 16.93 | 16.78 | 16.88 | 18,099 | +0.17(+1.03%) |
Apr 19, 2010 | 16.57 | 16.76 | 16.41 | 16.71 | 9,930,461 | +0.09(+0.55%) |
Apr 16, 2010 | 16.71 | 16.80 | 16.57 | 16.62 | 15,538,721 | -0.10(-0.62%) |
Apr 15, 2010 | 16.70 | 16.76 | 16.57 | 16.72 | 7,920,052 | -0.04(-0.21%) |
Apr 14, 2010 | 16.71 | 16.77 | 16.58 | 16.76 | 7,691,768 | +0.06(+0.38%) |
Apr 13, 2010 | 16.67 | 16.78 | 16.52 | 16.69 | 7,945,345 | -0.00(-0.03%) |
Apr 12, 2010 | 16.64 | 16.79 | 16.62 | 16.70 | 10,028,514 | +0.08(+0.47%) |
Apr 09, 2010 | 16.40 | 16.64 | 16.28 | 16.62 | 14,139,155 | +0.26(+1.61%) |
Apr 08, 2010 | 16.24 | 16.42 | 16.15 | 16.36 | 11,774,055 | +0.09(+0.54%) |
Apr 07, 2010 | 16.35 | 16.40 | 16.20 | 16.27 | 10,010,414 | -0.07(-0.43%) |
Apr 06, 2010 | 16.26 | 16.39 | 16.25 | 16.34 | 9,532,060 | -0.04(-0.24%) |
Apr 05, 2010 | 16.40 | 16.54 | 16.27 | 16.38 | 8,009,135 | +0.02(+0.11%) |
Apr 01, 2010 | 16.35 | 16.36 | 16.36 | 16.36 | 37,893,076 | +0.11(+0.69%) |
Mar 31, 2010 | 16.25 | 16.38 | 16.20 | 16.25 | 8,952,825 | -0.07(-0.42%) |
Mar 30, 2010 | 16.36 | 16.45 | 16.26 | 16.32 | 7,307,486 | -0.04(-0.22%) |
Mar 29, 2010 | 16.39 | 16.43 | 16.27 | 16.35 | 7,376,700 | +0.02(+0.11%) |
Mar 26, 2010 | 16.31 | 16.52 | 16.22 | 16.33 | 9,795,987 | +0.07(+0.43%) |
Mar 25, 2010 | 16.40 | 16.53 | 16.25 | 16.26 | 12,804,199 | +0.04(+0.26%) |
Mar 24, 2010 | 16.44 | 16.44 | 16.14 | 16.22 | 12,518,693 | -0.25(-1.49%) |
Mar 23, 2010 | 16.45 | 16.49 | 16.35 | 16.47 | 10,161,504 | +0.31(+1.90%) |
Mar 22, 2010 | 16.11 | 16.39 | 16.10 | 16.16 | 13,145,957 | -0.09(-0.57%) |
Mar 19, 2010 | 16.42 | 16.43 | 16.16 | 16.25 | 21,250,164 | -0.25(-1.53%) |
Mar 18, 2010 | 16.21 | 16.66 | 16.20 | 16.50 | 49,409,224 | +0.84(+5.33%) |
Mar 17, 2010 | 15.56 | 15.77 | 15.54 | 15.67 | 16,604,395 | +0.11(+0.71%) |
Mar 16, 2010 | 15.55 | 15.71 | 15.50 | 15.56 | 11,430,419 | -0.00(-0.01%) |
Mar 15, 2010 | 15.51 | 15.57 | 15.47 | 15.56 | 10,760,282 | +0.11(+0.70%) |
Mar 12, 2010 | 15.35 | 15.47 | 15.34 | 15.45 | 8,152,720 | +0.03(+0.21%) |
Mar 11, 2010 | 15.27 | 15.44 | 15.19 | 15.42 | 7,871,575 | +0.14(+0.91%) |
Mar 10, 2010 | 15.23 | 15.31 | 15.12 | 15.28 | 6,325,376 | +0.04(+0.28%) |
Mar 09, 2010 | 15.20 | 15.29 | 15.15 | 15.24 | 6,833,926 | +0.02(+0.16%) |
Mar 08, 2010 | 15.03 | 15.24 | 15.03 | 15.21 | 8,011,994 | +0.11(+0.73%) |
Mar 05, 2010 | 14.99 | 15.14 | 14.99 | 15.10 | 8,437,285 | +0.15(+1.02%) |
Mar 04, 2010 | 14.89 | 15.04 | 14.91 | 14.95 | 7,132,248 | +0.01(+0.09%) |
Mar 03, 2010 | 14.95 | 15.01 | 14.85 | 14.94 | 9,815,544 | -0.09(-0.57%) |
Mar 02, 2010 | 15.03 | 15.09 | 14.95 | 15.02 | 11,145,445 | -0.05(-0.31%) |
Mar 01, 2010 | 15.00 | 15.17 | 14.93 | 15.07 | 12,084,015 | +0.14(+0.95%) |
Feb 26, 2010 | 14.63 | 14.98 | 14.63 | 14.93 | 22,226,452 | +0.32(+2.18%) |
Feb 25, 2010 | 14.36 | 14.64 | 14.14 | 14.61 | 18,076,528 | +0.27(+1.89%) |
Feb 24, 2010 | 14.13 | 14.36 | 14.13 | 14.34 | 13,152,696 | +0.18(+1.25%) |
Feb 23, 2010 | 14.20 | 14.25 | 14.05 | 14.16 | 8,761,145 | -0.04(-0.28%) |
Feb 22, 2010 | 14.26 | 14.30 | 14.14 | 14.20 | 7,771,822 | -0.01(-0.06%) |
Feb 19, 2010 | 14.16 | 14.27 | 14.14 | 14.21 | 10,752,660 | -0.02(-0.14%) |
Feb 18, 2010 | 14.24 | 14.26 | 14.11 | 14.23 | 7,322,305 | -0.01(-0.06%) |
Feb 17, 2010 | 14.10 | 14.29 | 14.05 | 14.24 | 12,045,800 | +0.18(+1.30%) |
Feb 16, 2010 | 13.87 | 14.06 | 13.76 | 14.06 | 10,899,816 | +0.26(+1.86%) |
Feb 12, 2010 | 13.81 | 13.80 | 13.80 | 13.80 | 50,499,720 | -0.10(-0.73%) |
Feb 11, 2010 | 13.79 | 13.95 | 13.72 | 13.90 | 7,935,883 | +0.07(+0.49%) |
Feb 10, 2010 | 13.80 | 13.90 | 13.75 | 13.83 | 8,715,350 | +0.03(+0.21%) |
Feb 09, 2010 | 13.64 | 13.93 | 13.62 | 13.80 | 10,684,676 | +0.27(+1.97%) |
Feb 08, 2010 | 13.61 | 13.72 | 13.52 | 13.54 | 9,256,393 | -0.09(-0.65%) |
Feb 05, 2010 | 13.70 | 13.74 | 13.45 | 13.63 | 14,842,580 | -0.09(-0.63%) |
Feb 04, 2010 | 14.03 | 14.08 | 13.70 | 13.71 | 20,276,608 | -0.42(-2.98%) |
Feb 03, 2010 | 14.06 | 14.16 | 13.98 | 14.13 | 8,931,382 | +0.02(+0.11%) |
Feb 02, 2010 | 14.20 | 14.20 | 14.05 | 14.12 | 10,799,541 | -0.04(-0.26%) |