Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2010 | 13.77 | 13.77 | 12.92 | 12.96 | 5,731,452 | -0.76(-5.55%) |
Apr 29, 2010 | 13.69 | 13.82 | 13.50 | 13.72 | 2,815,672 | +0.15(+1.12%) |
Apr 28, 2010 | 13.59 | 13.78 | 13.37 | 13.57 | 3,931,657 | +0.10(+0.75%) |
Apr 27, 2010 | 14.14 | 14.22 | 13.42 | 13.47 | 6,259,167 | -0.74(-5.18%) |
Apr 26, 2010 | 14.28 | 14.43 | 14.17 | 14.21 | 3,719,466 | -0.19(-1.35%) |
Apr 23, 2010 | 14.30 | 14.43 | 14.10 | 14.40 | 3,156,259 | +0.10(+0.71%) |
Apr 22, 2010 | 13.96 | 14.34 | 13.76 | 14.30 | 5,556,602 | +0.14(+0.96%) |
Apr 21, 2010 | 14.16 | 14.32 | 13.95 | 14.16 | 9,899 | +0.30(+2.20%) |
Apr 20, 2010 | 13.63 | 13.93 | 13.59 | 13.86 | 5,889,115 | +0.33(+2.44%) |
Apr 19, 2010 | 13.82 | 13.89 | 13.30 | 13.53 | 6,954,810 | -0.39(-2.80%) |
Apr 16, 2010 | 14.08 | 14.29 | 13.77 | 13.92 | 5,490,396 | -0.23(-1.62%) |
Apr 15, 2010 | 14.16 | 14.22 | 13.97 | 14.15 | 3,305,470 | -0.03(-0.24%) |
Apr 14, 2010 | 14.34 | 14.36 | 14.06 | 14.18 | 4,378,816 | -0.01(-0.06%) |
Apr 13, 2010 | 14.42 | 14.42 | 14.15 | 14.19 | 3,921,566 | -0.22(-1.53%) |
Apr 12, 2010 | 14.21 | 14.53 | 14.19 | 14.41 | 5,539,159 | +0.19(+1.37%) |
Apr 09, 2010 | 14.16 | 14.26 | 14.11 | 14.22 | 3,111,599 | +0.06(+0.42%) |
Apr 08, 2010 | 14.08 | 14.19 | 13.86 | 14.16 | 4,086,315 | -0.03(-0.18%) |
Apr 07, 2010 | 14.22 | 14.25 | 14.03 | 14.18 | 5,149,884 | -0.07(-0.48%) |
Apr 06, 2010 | 14.11 | 14.26 | 14.05 | 14.25 | 3,694,429 | +0.25(+1.81%) |
Apr 05, 2010 | 13.83 | 14.13 | 13.83 | 14.00 | 2,917,084 | +0.23(+1.66%) |
Apr 01, 2010 | 13.76 | 13.77 | 13.77 | 13.77 | 3,343,381 | +0.07(+0.49%) |
Mar 31, 2010 | 13.87 | 13.93 | 13.65 | 13.70 | 4,191,539 | -0.28(-2.00%) |
Mar 30, 2010 | 13.89 | 14.00 | 13.71 | 13.98 | 3,115,656 | +0.13(+0.92%) |
Mar 29, 2010 | 13.98 | 14.05 | 13.83 | 13.85 | 4,157,615 | +0.00(+0.00%) |
Mar 26, 2010 | 13.88 | 13.96 | 13.68 | 13.85 | 5,078,595 | -0.06(-0.43%) |
Mar 25, 2010 | 14.17 | 14.26 | 13.89 | 13.91 | 6,873,797 | -0.08(-0.54%) |
Mar 24, 2010 | 14.82 | 14.88 | 13.93 | 13.99 | 18,428,216 | -1.55(-9.97%) |
Mar 23, 2010 | 15.20 | 15.65 | 15.15 | 15.54 | 7,266,543 | +0.50(+3.32%) |
Mar 22, 2010 | 14.53 | 15.06 | 14.46 | 15.04 | 3,521,810 | +0.36(+2.48%) |
Mar 19, 2010 | 15.03 | 15.12 | 14.53 | 14.67 | 5,457,542 | -0.33(-2.20%) |
Mar 18, 2010 | 15.16 | 15.16 | 14.87 | 15.00 | 2,253,319 | -0.14(-0.95%) |
Mar 17, 2010 | 14.94 | 15.23 | 14.94 | 15.15 | 3,776,476 | +0.15(+1.02%) |
Mar 16, 2010 | 14.84 | 15.02 | 14.66 | 14.99 | 3,680,317 | +0.30(+2.02%) |
Mar 15, 2010 | 14.55 | 14.71 | 14.52 | 14.70 | 2,570,001 | -0.21(-1.42%) |
Mar 12, 2010 | 14.88 | 15.02 | 14.63 | 14.91 | 2,821,525 | +0.10(+0.69%) |
Mar 11, 2010 | 14.84 | 14.91 | 14.61 | 14.81 | 3,323,825 | -0.03(-0.23%) |
Mar 10, 2010 | 14.42 | 14.94 | 14.38 | 14.84 | 4,377,270 | +0.41(+2.81%) |
Mar 09, 2010 | 14.31 | 14.61 | 14.26 | 14.44 | 2,832,572 | +0.09(+0.65%) |
Mar 08, 2010 | 14.19 | 14.44 | 14.17 | 14.34 | 2,474,333 | +0.19(+1.38%) |
Mar 05, 2010 | 14.21 | 14.35 | 14.07 | 14.15 | 3,255,783 | +0.08(+0.54%) |
Mar 04, 2010 | 13.92 | 14.11 | 13.82 | 14.07 | 3,605,975 | +0.15(+1.09%) |
Mar 03, 2010 | 13.78 | 14.07 | 13.63 | 13.92 | 4,661,066 | +0.22(+1.60%) |
Mar 02, 2010 | 13.26 | 13.86 | 13.23 | 13.70 | 5,172,292 | +0.53(+3.99%) |
Mar 01, 2010 | 12.90 | 13.26 | 12.89 | 13.18 | 3,927,860 | +0.34(+2.64%) |
Feb 26, 2010 | 12.60 | 12.90 | 12.52 | 12.84 | 2,889,051 | +0.14(+1.07%) |
Feb 25, 2010 | 12.68 | 12.73 | 12.42 | 12.70 | 3,728,372 | -0.23(-1.77%) |
Feb 24, 2010 | 12.70 | 12.96 | 12.65 | 12.93 | 2,574,788 | +0.30(+2.34%) |
Feb 23, 2010 | 12.85 | 12.95 | 12.47 | 12.63 | 3,128,658 | -0.29(-2.23%) |
Feb 22, 2010 | 12.91 | 13.01 | 12.77 | 12.92 | 2,112,734 | +0.09(+0.73%) |
Feb 19, 2010 | 12.90 | 13.00 | 12.81 | 12.83 | 2,225,208 | -0.17(-1.30%) |
Feb 18, 2010 | 12.99 | 13.02 | 12.77 | 13.00 | 2,874,046 | +0.06(+0.46%) |
Feb 17, 2010 | 13.01 | 13.07 | 12.82 | 12.94 | 2,069,638 | +0.03(+0.20%) |
Feb 16, 2010 | 12.63 | 12.93 | 12.43 | 12.91 | 3,198,369 | +0.44(+3.53%) |
Feb 12, 2010 | 12.33 | 12.47 | 12.47 | 12.47 | 2,978,683 | -0.05(-0.41%) |
Feb 11, 2010 | 12.32 | 12.68 | 12.02 | 12.52 | 4,220,288 | +0.20(+1.65%) |
Feb 10, 2010 | 12.02 | 12.42 | 11.96 | 12.32 | 4,625,642 | +0.31(+2.59%) |
Feb 09, 2010 | 12.14 | 12.28 | 11.72 | 12.01 | 5,317,627 | -0.03(-0.21%) |
Feb 08, 2010 | 12.18 | 12.39 | 11.81 | 12.03 | 4,771,888 | -0.06(-0.49%) |
Feb 05, 2010 | 12.12 | 12.30 | 11.81 | 12.09 | 4,973,991 | -0.02(-0.14%) |
Feb 04, 2010 | 12.93 | 12.93 | 12.09 | 12.11 | 6,102,197 | -1.00(-7.64%) |
Feb 03, 2010 | 13.06 | 13.30 | 12.92 | 13.11 | 4,543,661 | +0.08(+0.58%) |
Feb 02, 2010 | 13.05 | 13.15 | 12.73 | 13.04 | 4,222,113 | +0.40(+3.13%) |