Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2010 | 15.64 | 15.82 | 15.51 | 15.51 | 1,182,986 | -0.15(-0.99%) |
Apr 29, 2010 | 15.57 | 15.78 | 15.52 | 15.67 | 993,258 | +0.19(+1.22%) |
Apr 28, 2010 | 15.55 | 15.55 | 15.27 | 15.48 | 1,020,652 | -0.03(-0.21%) |
Apr 27, 2010 | 15.79 | 15.86 | 15.49 | 15.51 | 875,857 | -0.36(-2.28%) |
Apr 26, 2010 | 15.83 | 16.05 | 15.83 | 15.87 | 570,161 | +0.01(+0.03%) |
Apr 23, 2010 | 15.84 | 15.87 | 15.74 | 15.87 | 523,473 | +0.02(+0.13%) |
Apr 22, 2010 | 15.72 | 15.87 | 15.69 | 15.85 | 694,987 | +0.03(+0.19%) |
Apr 21, 2010 | 15.82 | 15.91 | 15.78 | 15.82 | 17,685 | +0.01(+0.05%) |
Apr 20, 2010 | 15.85 | 15.85 | 15.59 | 15.81 | 934,889 | +0.04(+0.24%) |
Apr 19, 2010 | 15.65 | 15.79 | 15.63 | 15.77 | 747,344 | +0.14(+0.90%) |
Apr 16, 2010 | 15.87 | 15.95 | 15.61 | 15.63 | 1,253,268 | -0.28(-1.76%) |
Apr 15, 2010 | 15.89 | 15.91 | 15.73 | 15.91 | 1,082,823 | -0.02(-0.13%) |
Apr 14, 2010 | 16.02 | 16.06 | 15.81 | 15.93 | 937,012 | -0.11(-0.71%) |
Apr 13, 2010 | 16.03 | 16.08 | 15.89 | 16.05 | 362,448 | +0.01(+0.08%) |
Apr 12, 2010 | 15.97 | 16.06 | 15.95 | 16.03 | 798,074 | +0.07(+0.45%) |
Apr 09, 2010 | 15.80 | 15.99 | 15.80 | 15.96 | 854,062 | +0.12(+0.76%) |
Apr 08, 2010 | 15.79 | 15.85 | 15.74 | 15.84 | 571,237 | +0.02(+0.15%) |
Apr 07, 2010 | 15.98 | 15.98 | 15.76 | 15.82 | 707,231 | -0.17(-1.03%) |
Apr 06, 2010 | 15.97 | 15.99 | 15.78 | 15.98 | 962,801 | -0.06(-0.37%) |
Apr 05, 2010 | 16.02 | 16.12 | 16.00 | 16.04 | 1,254,382 | +0.04(+0.27%) |
Apr 01, 2010 | 15.91 | 16.00 | 16.00 | 16.00 | 2,241,750 | +0.15(+0.93%) |
Mar 31, 2010 | 15.80 | 15.90 | 15.72 | 15.85 | 1,413,086 | +0.01(+0.08%) |
Mar 30, 2010 | 15.77 | 15.90 | 15.75 | 15.84 | 1,241,834 | +0.17(+1.05%) |
Mar 29, 2010 | 15.35 | 15.68 | 15.31 | 15.67 | 1,141,897 | +0.40(+2.60%) |
Mar 26, 2010 | 15.33 | 15.44 | 15.25 | 15.28 | 880,087 | -0.04(-0.26%) |
Mar 25, 2010 | 15.43 | 15.43 | 15.31 | 15.32 | 720,419 | -0.03(-0.23%) |
Mar 24, 2010 | 15.42 | 15.47 | 15.31 | 15.35 | 699,929 | -0.12(-0.76%) |
Mar 23, 2010 | 15.41 | 15.49 | 15.27 | 15.47 | 622,582 | +0.09(+0.61%) |
Mar 22, 2010 | 15.32 | 15.46 | 15.17 | 15.38 | 807,281 | +0.02(+0.16%) |
Mar 19, 2010 | 15.31 | 15.47 | 15.22 | 15.35 | 2,130,667 | +0.05(+0.35%) |
Mar 18, 2010 | 15.13 | 15.47 | 15.06 | 15.30 | 1,203,161 | +0.24(+1.61%) |
Mar 17, 2010 | 14.83 | 15.09 | 14.81 | 15.06 | 1,111,998 | +0.24(+1.62%) |
Mar 16, 2010 | 14.69 | 14.87 | 14.65 | 14.82 | 829,278 | +0.14(+0.93%) |
Mar 15, 2010 | 14.64 | 14.69 | 14.63 | 14.68 | 847,526 | -0.09(-0.61%) |
Mar 12, 2010 | 14.73 | 14.86 | 14.68 | 14.77 | 1,803,284 | +0.01(+0.05%) |
Mar 11, 2010 | 14.61 | 14.77 | 14.46 | 14.76 | 1,036,687 | +0.15(+1.04%) |
Mar 10, 2010 | 14.83 | 14.90 | 14.42 | 14.61 | 1,310,879 | -0.29(-1.97%) |
Mar 09, 2010 | 14.75 | 14.95 | 14.69 | 14.90 | 1,677,487 | +0.11(+0.76%) |
Mar 08, 2010 | 14.75 | 14.86 | 14.70 | 14.79 | 819,839 | -0.01(-0.07%) |
Mar 05, 2010 | 14.67 | 14.81 | 14.67 | 14.80 | 1,050,907 | +0.24(+1.63%) |
Mar 04, 2010 | 14.33 | 14.62 | 14.35 | 14.57 | 1,019,336 | +0.16(+1.11%) |
Mar 03, 2010 | 14.38 | 14.51 | 14.35 | 14.41 | 1,148,628 | +0.02(+0.15%) |
Mar 02, 2010 | 14.28 | 14.41 | 14.22 | 14.38 | 1,330,676 | +0.14(+0.95%) |
Mar 01, 2010 | 14.03 | 14.56 | 14.03 | 14.25 | 1,292,613 | +0.29(+2.04%) |
Feb 26, 2010 | 14.21 | 14.21 | 13.92 | 13.96 | 1,582,237 | -0.19(-1.34%) |
Feb 25, 2010 | 14.05 | 14.19 | 13.85 | 14.15 | 1,204,949 | -0.04(-0.28%) |
Feb 24, 2010 | 14.07 | 14.26 | 13.97 | 14.19 | 1,013,639 | +0.22(+1.58%) |
Feb 23, 2010 | 14.09 | 14.09 | 13.86 | 13.97 | 631,061 | -0.12(-0.83%) |
Feb 22, 2010 | 14.16 | 14.19 | 14.05 | 14.09 | 461,812 | -0.03(-0.21%) |
Feb 19, 2010 | 14.06 | 14.20 | 13.94 | 14.12 | 740,508 | +0.05(+0.32%) |
Feb 18, 2010 | 13.89 | 14.10 | 13.89 | 14.07 | 565,023 | +0.21(+1.48%) |
Feb 17, 2010 | 13.65 | 13.89 | 13.60 | 13.87 | 744,787 | +0.23(+1.66%) |
Feb 16, 2010 | 13.50 | 13.64 | 13.48 | 13.64 | 1,045,788 | +0.13(+0.99%) |
Feb 12, 2010 | 13.48 | 13.51 | 13.51 | 13.51 | 3,893,249 | -0.03(-0.20%) |
Feb 11, 2010 | 13.54 | 13.57 | 13.30 | 13.53 | 1,110,303 | +0.00(+0.00%) |
Feb 10, 2010 | 13.52 | 13.67 | 13.42 | 13.53 | 629,332 | -0.01(-0.10%) |
Feb 09, 2010 | 13.39 | 13.72 | 13.36 | 13.55 | 1,102,038 | +0.33(+2.50%) |
Feb 08, 2010 | 13.30 | 13.40 | 13.20 | 13.22 | 1,293,063 | +0.02(+0.12%) |
Feb 05, 2010 | 13.18 | 13.27 | 13.05 | 13.20 | 924,191 | +0.00(+0.02%) |
Feb 04, 2010 | 13.66 | 13.73 | 13.19 | 13.20 | 858,243 | -0.50(-3.68%) |
Feb 03, 2010 | 13.81 | 13.92 | 13.67 | 13.70 | 636,127 | -0.17(-1.25%) |
Feb 02, 2010 | 13.82 | 13.89 | 13.60 | 13.87 | 791,429 | +0.09(+0.66%) |