Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2010 | 15.60 | 15.69 | 15.42 | 15.42 | 5,200,959 | -0.23(-1.46%) |
Apr 29, 2010 | 15.56 | 15.70 | 15.48 | 15.64 | 4,552,226 | +0.15(+0.96%) |
Apr 28, 2010 | 15.53 | 15.67 | 15.20 | 15.49 | 6,315,793 | +0.09(+0.61%) |
Apr 27, 2010 | 16.05 | 16.05 | 15.38 | 15.40 | 56,714 | -0.65(-4.07%) |
Apr 26, 2010 | 15.82 | 16.14 | 15.78 | 16.05 | 5,450,977 | +0.20(+1.24%) |
Apr 23, 2010 | 16.01 | 16.04 | 15.74 | 15.86 | 10,015,793 | -0.13(-0.84%) |
Apr 22, 2010 | 15.81 | 16.01 | 15.68 | 15.99 | 4,881,945 | +0.09(+0.54%) |
Apr 21, 2010 | 15.79 | 15.98 | 15.72 | 15.90 | 19,726 | +0.11(+0.70%) |
Apr 20, 2010 | 15.72 | 15.87 | 15.66 | 15.79 | 8,215 | +0.13(+0.85%) |
Apr 19, 2010 | 15.57 | 15.68 | 15.31 | 15.66 | 4,888,582 | +0.02(+0.10%) |
Apr 16, 2010 | 16.02 | 16.06 | 15.56 | 15.64 | 5,570,344 | -0.41(-2.55%) |
Apr 15, 2010 | 15.90 | 16.18 | 15.75 | 16.05 | 6,689,381 | +0.10(+0.64%) |
Apr 14, 2010 | 15.76 | 15.98 | 15.73 | 15.95 | 5,252,845 | +0.16(+1.00%) |
Apr 13, 2010 | 15.68 | 15.84 | 15.55 | 15.79 | 6,250,876 | +0.06(+0.35%) |
Apr 12, 2010 | 15.56 | 15.82 | 15.51 | 15.74 | 7,920,739 | +0.26(+1.68%) |
Apr 09, 2010 | 15.42 | 15.50 | 15.23 | 15.48 | 7,866,490 | +0.15(+0.98%) |
Apr 08, 2010 | 15.21 | 15.42 | 15.06 | 15.33 | 7,232,061 | +0.19(+1.25%) |
Apr 07, 2010 | 14.93 | 15.23 | 14.88 | 15.14 | 11,331,258 | +0.20(+1.37%) |
Apr 06, 2010 | 15.04 | 15.12 | 14.90 | 14.94 | 9,197,967 | -0.33(-2.16%) |
Apr 05, 2010 | 15.33 | 15.37 | 15.08 | 15.27 | 9,640,603 | -0.08(-0.51%) |
Apr 01, 2010 | 15.13 | 15.34 | 15.34 | 15.34 | 7,679,419 | +0.28(+1.83%) |
Mar 31, 2010 | 15.09 | 15.15 | 14.95 | 15.07 | 5,216,665 | -0.02(-0.10%) |
Mar 30, 2010 | 15.02 | 15.14 | 14.96 | 15.09 | 5,798,369 | +0.06(+0.42%) |
Mar 29, 2010 | 14.76 | 15.02 | 14.66 | 15.02 | 5,718,802 | +0.31(+2.09%) |
Mar 26, 2010 | 14.36 | 14.75 | 14.28 | 14.72 | 8,251,708 | +0.39(+2.69%) |
Mar 25, 2010 | 14.56 | 14.61 | 14.31 | 14.33 | 6,912,911 | -0.18(-1.25%) |
Mar 24, 2010 | 14.50 | 14.58 | 14.45 | 14.51 | 10,375,385 | +0.12(+0.82%) |
Mar 23, 2010 | 14.29 | 14.41 | 14.19 | 14.39 | 5,666,951 | +0.14(+0.99%) |
Mar 22, 2010 | 13.89 | 14.25 | 13.82 | 14.25 | 9,162,020 | +0.31(+2.20%) |
Mar 19, 2010 | 13.83 | 14.02 | 13.81 | 13.94 | 8,416,498 | +0.06(+0.40%) |
Mar 18, 2010 | 13.93 | 13.98 | 13.83 | 13.89 | 4,025,216 | -0.04(-0.28%) |
Mar 17, 2010 | 13.87 | 14.00 | 13.80 | 13.93 | 5,155,071 | +0.03(+0.23%) |
Mar 16, 2010 | 13.66 | 13.91 | 13.61 | 13.90 | 3,135,414 | +0.23(+1.67%) |
Mar 15, 2010 | 13.64 | 13.67 | 13.61 | 13.67 | 4,212,389 | -0.13(-0.97%) |
Mar 12, 2010 | 14.04 | 14.09 | 13.75 | 13.80 | 4,901,448 | -0.16(-1.13%) |
Mar 11, 2010 | 13.87 | 13.97 | 13.70 | 13.96 | 4,155,386 | +0.18(+1.31%) |
Mar 10, 2010 | 13.75 | 13.89 | 13.71 | 13.78 | 5,613,137 | -0.07(-0.51%) |
Mar 09, 2010 | 13.80 | 13.93 | 13.73 | 13.85 | 5,004,398 | -0.02(-0.11%) |
Mar 08, 2010 | 13.59 | 13.87 | 13.46 | 13.87 | 5,960,245 | +0.30(+2.20%) |
Mar 05, 2010 | 13.42 | 13.74 | 13.42 | 13.57 | 10,595,197 | -0.20(-1.49%) |
Mar 04, 2010 | 13.55 | 13.81 | 13.46 | 13.77 | 7,398,764 | +0.22(+1.63%) |
Mar 03, 2010 | 13.82 | 13.84 | 13.52 | 13.55 | 9,986,684 | -0.18(-1.32%) |
Mar 02, 2010 | 13.57 | 13.74 | 13.52 | 13.73 | 7,746,348 | +0.22(+1.63%) |
Mar 01, 2010 | 13.42 | 13.72 | 13.36 | 13.51 | 5,014,489 | +0.10(+0.76%) |
Feb 26, 2010 | 13.35 | 13.43 | 13.26 | 13.41 | 5,111,443 | +0.03(+0.24%) |
Feb 25, 2010 | 12.96 | 13.39 | 12.94 | 13.38 | 8,321,988 | +0.29(+2.22%) |
Feb 24, 2010 | 13.16 | 13.26 | 13.04 | 13.09 | 7,209,192 | -0.06(-0.48%) |
Feb 23, 2010 | 13.07 | 13.19 | 12.97 | 13.15 | 6,854,641 | +0.09(+0.66%) |
Feb 22, 2010 | 13.18 | 13.22 | 12.99 | 13.06 | 8,088,319 | -0.24(-1.83%) |
Feb 19, 2010 | 13.20 | 13.40 | 13.14 | 13.31 | 9,210,536 | +0.04(+0.30%) |
Feb 18, 2010 | 12.98 | 13.27 | 12.95 | 13.27 | 6,020,539 | +0.21(+1.62%) |
Feb 17, 2010 | 12.95 | 13.09 | 12.74 | 13.05 | 9,264,502 | +0.15(+1.16%) |
Feb 16, 2010 | 12.63 | 13.02 | 12.53 | 12.91 | 7,574,020 | +0.31(+2.49%) |
Feb 12, 2010 | 12.47 | 12.59 | 12.59 | 12.59 | 6,292,066 | +0.06(+0.50%) |
Feb 11, 2010 | 12.14 | 12.60 | 12.05 | 12.53 | 8,991,767 | +0.34(+2.77%) |
Feb 10, 2010 | 12.12 | 12.23 | 11.97 | 12.19 | 7,613,742 | +0.09(+0.78%) |
Feb 09, 2010 | 11.90 | 12.19 | 11.87 | 12.10 | 8,768,164 | +0.25(+2.12%) |
Feb 08, 2010 | 11.66 | 11.97 | 11.51 | 11.85 | 12,619,623 | +0.35(+3.00%) |
Feb 05, 2010 | 11.63 | 11.97 | 11.41 | 11.50 | 20,044,946 | +0.52(+4.72%) |
Feb 04, 2010 | 11.18 | 11.18 | 10.91 | 10.98 | 5,856,955 | -0.28(-2.51%) |
Feb 03, 2010 | 11.12 | 11.28 | 11.08 | 11.27 | 3,811,342 | +0.06(+0.56%) |
Feb 02, 2010 | 10.99 | 11.29 | 10.96 | 11.20 | 6,341,188 | +0.27(+2.44%) |