Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2010 | 16.64 | 16.68 | 16.01 | 16.02 | 1,392,520 | -0.59(-3.58%) |
Apr 29, 2010 | 16.16 | 16.63 | 16.12 | 16.61 | 943,744 | +0.56(+3.46%) |
Apr 28, 2010 | 16.11 | 16.18 | 15.81 | 16.06 | 1,009,389 | +0.05(+0.32%) |
Apr 27, 2010 | 16.29 | 16.51 | 15.99 | 16.01 | 1,302,013 | -0.30(-1.81%) |
Apr 26, 2010 | 16.31 | 16.49 | 16.26 | 16.30 | 1,076,543 | -0.01(-0.08%) |
Apr 23, 2010 | 15.99 | 16.36 | 15.94 | 16.31 | 999,632 | +0.31(+1.97%) |
Apr 22, 2010 | 16.08 | 16.13 | 15.89 | 16.00 | 1,089,597 | -0.21(-1.28%) |
Apr 21, 2010 | 16.00 | 16.29 | 16.00 | 16.21 | 1,519,585 | +0.15(+0.94%) |
Apr 20, 2010 | 15.90 | 16.09 | 15.83 | 16.06 | 166,947 | +0.30(+1.92%) |
Apr 19, 2010 | 15.71 | 15.86 | 15.50 | 15.75 | 1,707,266 | -0.05(-0.32%) |
Apr 16, 2010 | 16.01 | 16.13 | 15.72 | 15.80 | 1,056,954 | -0.28(-1.72%) |
Apr 15, 2010 | 16.02 | 16.16 | 16.01 | 16.08 | 1,087,430 | -0.01(-0.04%) |
Apr 14, 2010 | 16.02 | 16.16 | 15.91 | 16.09 | 1,075,909 | +0.10(+0.63%) |
Apr 13, 2010 | 15.88 | 16.09 | 15.79 | 15.99 | 1,001,346 | +0.11(+0.71%) |
Apr 12, 2010 | 15.86 | 16.05 | 15.82 | 15.87 | 1,027,248 | -0.06(-0.39%) |
Apr 09, 2010 | 15.94 | 15.99 | 15.86 | 15.94 | 891,266 | -0.01(-0.04%) |
Apr 08, 2010 | 16.13 | 16.14 | 15.82 | 15.94 | 1,335,422 | -0.18(-1.09%) |
Apr 07, 2010 | 16.14 | 16.25 | 15.97 | 16.12 | 1,355,942 | -0.11(-0.70%) |
Apr 06, 2010 | 16.14 | 16.36 | 16.13 | 16.23 | 1,891,001 | +0.04(+0.27%) |
Apr 05, 2010 | 16.28 | 16.33 | 16.08 | 16.19 | 619,274 | -0.02(-0.12%) |
Apr 01, 2010 | 16.06 | 16.21 | 16.21 | 16.21 | 1,967,172 | +0.22(+1.38%) |
Mar 31, 2010 | 16.02 | 16.07 | 15.80 | 15.99 | 825,449 | +0.00(+0.00%) |
Mar 30, 2010 | 16.28 | 16.45 | 15.97 | 15.99 | 1,030,291 | -0.26(-1.59%) |
Mar 29, 2010 | 16.02 | 16.25 | 16.01 | 16.25 | 854,410 | +0.25(+1.53%) |
Mar 26, 2010 | 16.05 | 16.07 | 15.76 | 16.00 | 964,736 | +0.03(+0.16%) |
Mar 25, 2010 | 15.86 | 16.10 | 15.82 | 15.97 | 954,705 | +0.22(+1.40%) |
Mar 24, 2010 | 15.78 | 15.80 | 15.62 | 15.75 | 727,084 | -0.07(-0.44%) |
Mar 23, 2010 | 15.72 | 15.89 | 15.67 | 15.82 | 1,161,711 | +0.08(+0.52%) |
Mar 22, 2010 | 15.37 | 15.77 | 15.26 | 15.74 | 828,832 | +0.26(+1.66%) |
Mar 19, 2010 | 15.96 | 15.96 | 15.47 | 15.48 | 1,141,057 | -0.38(-2.42%) |
Mar 18, 2010 | 15.94 | 15.97 | 15.80 | 15.87 | 848,070 | -0.03(-0.20%) |
Mar 17, 2010 | 15.79 | 15.92 | 15.79 | 15.90 | 1,823,330 | +0.19(+1.20%) |
Mar 16, 2010 | 15.65 | 15.79 | 15.50 | 15.71 | 1,578,026 | +0.11(+0.73%) |
Mar 15, 2010 | 15.48 | 15.60 | 15.47 | 15.60 | 810,678 | +0.03(+0.20%) |
Mar 12, 2010 | 15.65 | 15.65 | 15.44 | 15.57 | 565,020 | +0.05(+0.32%) |
Mar 11, 2010 | 15.27 | 15.52 | 15.22 | 15.52 | 381,005 | +0.15(+0.98%) |
Mar 10, 2010 | 15.49 | 15.50 | 15.26 | 15.36 | 990,989 | -0.09(-0.57%) |
Mar 09, 2010 | 15.32 | 15.55 | 15.32 | 15.45 | 844,496 | +0.08(+0.49%) |
Mar 08, 2010 | 15.40 | 15.49 | 15.32 | 15.38 | 757,234 | +0.01(+0.08%) |
Mar 05, 2010 | 15.19 | 15.44 | 15.19 | 15.36 | 965,307 | +0.20(+1.33%) |
Mar 04, 2010 | 15.21 | 15.33 | 15.11 | 15.16 | 1,013,440 | +0.04(+0.29%) |
Mar 03, 2010 | 15.16 | 15.33 | 15.04 | 15.12 | 1,671,238 | +0.05(+0.33%) |
Mar 02, 2010 | 15.13 | 15.17 | 14.99 | 15.07 | 1,023,077 | +0.02(+0.13%) |
Mar 01, 2010 | 14.89 | 15.14 | 14.89 | 15.05 | 1,470,595 | +0.16(+1.10%) |
Feb 26, 2010 | 14.75 | 15.05 | 14.74 | 14.89 | 1,263,501 | +0.19(+1.28%) |
Feb 25, 2010 | 14.13 | 14.71 | 13.99 | 14.70 | 1,955,185 | +0.36(+2.54%) |
Feb 24, 2010 | 14.38 | 14.48 | 14.31 | 14.33 | 1,374,484 | -0.03(-0.22%) |
Feb 23, 2010 | 14.58 | 14.59 | 14.11 | 14.36 | 1,692,926 | -0.17(-1.17%) |
Feb 22, 2010 | 14.69 | 14.82 | 14.48 | 14.53 | 872,370 | -0.09(-0.60%) |
Feb 19, 2010 | 14.93 | 14.93 | 14.42 | 14.62 | 1,535,049 | +0.18(+1.22%) |
Feb 18, 2010 | 14.30 | 14.48 | 14.18 | 14.45 | 1,352,863 | +0.22(+1.55%) |
Feb 17, 2010 | 13.94 | 14.33 | 13.92 | 14.23 | 1,496,297 | +0.30(+2.17%) |
Feb 16, 2010 | 13.87 | 13.96 | 13.75 | 13.92 | 866,427 | +0.27(+1.98%) |
Feb 12, 2010 | 13.58 | 13.65 | 13.65 | 13.65 | 2,448,790 | +0.06(+0.46%) |
Feb 11, 2010 | 13.36 | 13.63 | 13.33 | 13.59 | 993,721 | +0.23(+1.69%) |
Feb 10, 2010 | 13.30 | 13.43 | 13.16 | 13.36 | 744,768 | +0.03(+0.24%) |
Feb 09, 2010 | 13.28 | 13.40 | 13.16 | 13.33 | 1,426,566 | +0.04(+0.28%) |
Feb 08, 2010 | 13.26 | 13.41 | 13.12 | 13.30 | 1,870,359 | -0.03(-0.24%) |
Feb 05, 2010 | 13.03 | 13.33 | 12.97 | 13.33 | 2,319,395 | +0.28(+2.17%) |
Feb 04, 2010 | 13.03 | 13.15 | 12.97 | 13.04 | 3,253,174 | -0.10(-0.77%) |
Feb 03, 2010 | 13.02 | 13.25 | 13.01 | 13.14 | 979,900 | +0.05(+0.38%) |
Feb 02, 2010 | 12.84 | 13.13 | 12.75 | 13.09 | 994,770 | +0.33(+2.61%) |