Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2010 | 15.33 | 15.42 | 15.15 | 15.15 | 5,292,509 | -0.22(-1.46%) |
Apr 29, 2010 | 15.29 | 15.43 | 15.21 | 15.37 | 4,632,356 | +0.15(+0.96%) |
Apr 28, 2010 | 15.26 | 15.40 | 14.94 | 15.23 | 6,426,966 | +0.09(+0.61%) |
Apr 27, 2010 | 15.77 | 15.77 | 15.11 | 15.13 | 57,712 | -0.64(-4.07%) |
Apr 26, 2010 | 15.55 | 15.86 | 15.50 | 15.78 | 5,546,927 | +0.19(+1.24%) |
Apr 23, 2010 | 15.74 | 15.76 | 15.47 | 15.58 | 10,192,095 | -0.13(-0.84%) |
Apr 22, 2010 | 15.54 | 15.74 | 15.40 | 15.71 | 4,967,879 | +0.09(+0.54%) |
Apr 21, 2010 | 15.51 | 15.70 | 15.45 | 15.63 | 20,073 | +0.11(+0.70%) |
Apr 20, 2010 | 15.45 | 15.60 | 15.39 | 15.52 | 8,360 | +0.13(+0.85%) |
Apr 19, 2010 | 15.30 | 15.40 | 15.05 | 15.39 | 4,974,633 | +0.02(+0.10%) |
Apr 16, 2010 | 15.74 | 15.78 | 15.30 | 15.37 | 5,668,396 | -0.40(-2.55%) |
Apr 15, 2010 | 15.63 | 15.90 | 15.48 | 15.78 | 6,807,131 | +0.10(+0.64%) |
Apr 14, 2010 | 15.49 | 15.70 | 15.46 | 15.67 | 5,345,308 | +0.15(+1.00%) |
Apr 13, 2010 | 15.41 | 15.57 | 15.28 | 15.52 | 6,360,906 | +0.05(+0.35%) |
Apr 12, 2010 | 15.29 | 15.54 | 15.24 | 15.47 | 8,060,164 | +0.26(+1.68%) |
Apr 09, 2010 | 15.15 | 15.23 | 14.96 | 15.21 | 8,004,960 | +0.15(+0.98%) |
Apr 08, 2010 | 14.95 | 15.15 | 14.80 | 15.06 | 7,359,363 | +0.19(+1.25%) |
Apr 07, 2010 | 14.67 | 14.96 | 14.62 | 14.88 | 11,530,716 | +0.20(+1.37%) |
Apr 06, 2010 | 14.78 | 14.86 | 14.65 | 14.68 | 9,359,874 | -0.32(-2.17%) |
Apr 05, 2010 | 15.06 | 15.10 | 14.82 | 15.00 | 9,810,301 | -0.08(-0.51%) |
Apr 01, 2010 | 14.87 | 15.08 | 15.08 | 15.08 | 7,814,596 | +0.27(+1.83%) |
Mar 31, 2010 | 14.82 | 14.89 | 14.69 | 14.81 | 5,308,491 | -0.02(-0.10%) |
Mar 30, 2010 | 14.76 | 14.88 | 14.70 | 14.82 | 5,900,435 | +0.06(+0.42%) |
Mar 29, 2010 | 14.51 | 14.76 | 14.41 | 14.76 | 5,819,467 | +0.30(+2.09%) |
Mar 26, 2010 | 14.11 | 14.49 | 14.04 | 14.46 | 8,396,959 | +0.38(+2.69%) |
Mar 25, 2010 | 14.31 | 14.35 | 14.06 | 14.08 | 7,034,595 | -0.18(-1.25%) |
Mar 24, 2010 | 14.25 | 14.33 | 14.20 | 14.26 | 10,558,017 | +0.12(+0.82%) |
Mar 23, 2010 | 14.04 | 14.16 | 13.94 | 14.14 | 5,766,703 | +0.14(+0.99%) |
Mar 22, 2010 | 13.65 | 14.00 | 13.58 | 14.00 | 9,323,294 | +0.30(+2.20%) |
Mar 19, 2010 | 13.59 | 13.78 | 13.57 | 13.70 | 8,564,648 | +0.05(+0.40%) |
Mar 18, 2010 | 13.69 | 13.73 | 13.59 | 13.65 | 4,096,070 | -0.04(-0.28%) |
Mar 17, 2010 | 13.63 | 13.76 | 13.56 | 13.69 | 5,245,813 | +0.03(+0.23%) |
Mar 16, 2010 | 13.42 | 13.67 | 13.37 | 13.66 | 3,190,605 | +0.22(+1.67%) |
Mar 15, 2010 | 13.40 | 13.43 | 13.38 | 13.43 | 4,286,538 | -0.13(-0.97%) |
Mar 12, 2010 | 13.80 | 13.84 | 13.51 | 13.56 | 4,987,725 | -0.15(-1.13%) |
Mar 11, 2010 | 13.63 | 13.73 | 13.46 | 13.72 | 4,228,532 | +0.18(+1.31%) |
Mar 10, 2010 | 13.51 | 13.65 | 13.47 | 13.54 | 5,711,942 | -0.07(-0.51%) |
Mar 09, 2010 | 13.56 | 13.69 | 13.49 | 13.61 | 5,092,487 | -0.02(-0.11%) |
Mar 08, 2010 | 13.35 | 13.63 | 13.22 | 13.63 | 6,065,159 | +0.29(+2.20%) |
Mar 05, 2010 | 13.19 | 13.50 | 13.19 | 13.33 | 10,781,698 | -0.20(-1.49%) |
Mar 04, 2010 | 13.32 | 13.57 | 13.22 | 13.53 | 7,529,000 | +0.22(+1.63%) |
Mar 03, 2010 | 13.58 | 13.60 | 13.29 | 13.32 | 10,162,474 | -0.18(-1.32%) |
Mar 02, 2010 | 13.33 | 13.50 | 13.29 | 13.49 | 7,882,703 | +0.22(+1.63%) |
Mar 01, 2010 | 13.18 | 13.49 | 13.13 | 13.28 | 5,102,756 | +0.10(+0.76%) |
Feb 26, 2010 | 13.12 | 13.20 | 13.03 | 13.18 | 5,201,417 | +0.03(+0.24%) |
Feb 25, 2010 | 12.74 | 13.15 | 12.72 | 13.15 | 8,468,476 | +0.29(+2.22%) |
Feb 24, 2010 | 12.93 | 13.03 | 12.81 | 12.86 | 7,336,093 | -0.06(-0.48%) |
Feb 23, 2010 | 12.84 | 12.96 | 12.74 | 12.92 | 6,975,301 | +0.08(+0.66%) |
Feb 22, 2010 | 12.95 | 12.99 | 12.77 | 12.84 | 8,230,694 | -0.24(-1.83%) |
Feb 19, 2010 | 12.98 | 13.17 | 12.91 | 13.08 | 9,372,665 | +0.04(+0.30%) |
Feb 18, 2010 | 12.76 | 13.04 | 12.72 | 13.04 | 6,126,516 | +0.21(+1.62%) |
Feb 17, 2010 | 12.72 | 12.86 | 12.52 | 12.83 | 9,427,582 | +0.15(+1.16%) |
Feb 16, 2010 | 12.41 | 12.79 | 12.31 | 12.68 | 7,707,342 | +0.31(+2.49%) |
Feb 12, 2010 | 12.26 | 12.37 | 12.37 | 12.37 | 6,402,823 | +0.06(+0.50%) |
Feb 11, 2010 | 11.93 | 12.38 | 11.84 | 12.31 | 9,150,045 | +0.33(+2.77%) |
Feb 10, 2010 | 11.91 | 12.02 | 11.76 | 11.98 | 7,747,764 | +0.09(+0.78%) |
Feb 09, 2010 | 11.70 | 11.98 | 11.66 | 11.89 | 8,922,506 | +0.25(+2.12%) |
Feb 08, 2010 | 11.46 | 11.76 | 11.31 | 11.64 | 12,841,761 | +0.34(+3.00%) |
Feb 05, 2010 | 11.43 | 11.76 | 11.21 | 11.30 | 20,397,788 | +0.51(+4.72%) |
Feb 04, 2010 | 10.99 | 10.99 | 10.72 | 10.79 | 5,960,053 | -0.28(-2.51%) |
Feb 03, 2010 | 10.93 | 11.09 | 10.88 | 11.07 | 3,878,431 | +0.06(+0.56%) |
Feb 02, 2010 | 10.80 | 11.09 | 10.77 | 11.01 | 6,452,810 | +0.26(+2.44%) |