Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2010 | 17.27 | 17.49 | 16.80 | 16.82 | 11,786,990 | -0.33(-1.90%) |
Apr 29, 2010 | 16.82 | 17.19 | 16.68 | 17.14 | 8,430,935 | +0.48(+2.91%) |
Apr 28, 2010 | 16.68 | 16.90 | 16.55 | 16.66 | 12,966,193 | +0.21(+1.28%) |
Apr 27, 2010 | 16.97 | 17.12 | 16.36 | 16.45 | 227 | -0.72(-4.20%) |
Apr 26, 2010 | 17.40 | 17.61 | 17.17 | 17.17 | 12,732,683 | -0.12(-0.71%) |
Apr 23, 2010 | 17.06 | 17.56 | 17.03 | 17.29 | 19,705,984 | +0.29(+1.71%) |
Apr 22, 2010 | 16.29 | 17.07 | 16.20 | 17.00 | 17,094,088 | +0.62(+3.76%) |
Apr 21, 2010 | 16.06 | 16.49 | 16.06 | 16.38 | 227 | +0.39(+2.42%) |
Apr 20, 2010 | 15.85 | 16.06 | 15.72 | 16.00 | 6,935,592 | +0.26(+1.62%) |
Apr 19, 2010 | 15.58 | 15.81 | 15.45 | 15.74 | 6,062,587 | +0.02(+0.11%) |
Apr 16, 2010 | 15.87 | 15.92 | 15.53 | 15.72 | 7,561,130 | -0.23(-1.43%) |
Apr 15, 2010 | 16.10 | 16.11 | 15.87 | 15.95 | 5,052,477 | -0.17(-1.04%) |
Apr 14, 2010 | 15.69 | 16.14 | 15.69 | 16.12 | 7,520,972 | +0.48(+3.10%) |
Apr 13, 2010 | 15.56 | 15.70 | 15.53 | 15.64 | 5,343,106 | +0.09(+0.57%) |
Apr 12, 2010 | 15.41 | 15.57 | 15.31 | 15.55 | 7,903,538 | +0.19(+1.26%) |
Apr 09, 2010 | 15.21 | 15.42 | 15.13 | 15.35 | 6,618,161 | +0.15(+0.98%) |
Apr 08, 2010 | 14.86 | 15.22 | 14.79 | 15.21 | 11,389,319 | +0.31(+2.07%) |
Apr 07, 2010 | 15.12 | 15.21 | 14.84 | 14.90 | 13,439,678 | -0.22(-1.46%) |
Apr 06, 2010 | 15.19 | 15.21 | 14.96 | 15.12 | 11,743,544 | -0.11(-0.69%) |
Apr 05, 2010 | 15.00 | 15.28 | 14.97 | 15.22 | 3,263,281 | +0.27(+1.83%) |
Apr 01, 2010 | 14.94 | 14.95 | 14.95 | 14.95 | 3,757,724 | +0.14(+0.95%) |
Mar 31, 2010 | 14.89 | 14.96 | 14.79 | 14.81 | 4,550,589 | -0.18(-1.23%) |
Mar 30, 2010 | 14.95 | 15.13 | 14.94 | 14.99 | 2,276,658 | +0.02(+0.12%) |
Mar 29, 2010 | 15.04 | 15.06 | 14.88 | 14.98 | 2,013,426 | +0.04(+0.30%) |
Mar 26, 2010 | 14.94 | 15.09 | 14.84 | 14.93 | 2,817,506 | +0.07(+0.47%) |
Mar 25, 2010 | 15.04 | 15.15 | 14.85 | 14.86 | 3,328,784 | -0.02(-0.12%) |
Mar 24, 2010 | 15.00 | 15.06 | 14.84 | 14.88 | 4,656,547 | -0.04(-0.24%) |
Mar 23, 2010 | 14.78 | 14.95 | 14.68 | 14.91 | 7,245,390 | +0.12(+0.83%) |
Mar 22, 2010 | 14.41 | 14.84 | 14.39 | 14.79 | 2,767,200 | +0.23(+1.57%) |
Mar 19, 2010 | 14.86 | 14.92 | 14.49 | 14.56 | 3,597,685 | -0.26(-1.72%) |
Mar 18, 2010 | 14.91 | 14.95 | 14.79 | 14.82 | 3,241,153 | -0.06(-0.41%) |
Mar 17, 2010 | 14.93 | 15.04 | 14.88 | 14.88 | 6,065,098 | -0.03(-0.18%) |
Mar 16, 2010 | 14.78 | 14.92 | 14.74 | 14.91 | 5,889,739 | +0.13(+0.89%) |
Mar 15, 2010 | 14.62 | 14.80 | 14.62 | 14.77 | 2,818,441 | -0.01(-0.06%) |
Mar 12, 2010 | 14.85 | 14.90 | 14.66 | 14.78 | 6,467,407 | -0.04(-0.30%) |
Mar 11, 2010 | 14.69 | 14.84 | 14.59 | 14.83 | 4,835,676 | +0.10(+0.66%) |
Mar 10, 2010 | 14.76 | 14.91 | 14.71 | 14.73 | 3,435,145 | +0.03(+0.18%) |
Mar 09, 2010 | 14.71 | 14.89 | 14.69 | 14.70 | 5,932,132 | -0.07(-0.48%) |
Mar 08, 2010 | 14.59 | 14.78 | 14.55 | 14.77 | 7,777,761 | +0.21(+1.45%) |
Mar 05, 2010 | 14.34 | 14.58 | 14.34 | 14.56 | 4,106,200 | +0.27(+1.91%) |
Mar 04, 2010 | 14.30 | 14.40 | 14.19 | 14.29 | 2,842,779 | -0.05(-0.37%) |
Mar 03, 2010 | 14.20 | 14.40 | 14.17 | 14.34 | 4,718,076 | +0.15(+1.05%) |
Mar 02, 2010 | 14.26 | 14.30 | 14.14 | 14.19 | 3,154,979 | -0.09(-0.62%) |
Mar 01, 2010 | 13.97 | 14.28 | 13.90 | 14.28 | 7,523,911 | +0.30(+2.14%) |
Feb 26, 2010 | 13.83 | 13.98 | 13.53 | 13.98 | 7,675,552 | +0.17(+1.21%) |
Feb 25, 2010 | 13.65 | 13.83 | 13.41 | 13.82 | 10,638,770 | +0.00(+0.00%) |
Feb 24, 2010 | 13.89 | 13.92 | 13.50 | 13.82 | 11,749,839 | -0.02(-0.13%) |
Feb 23, 2010 | 14.13 | 14.21 | 13.75 | 13.83 | 7,964,090 | -0.36(-2.54%) |
Feb 22, 2010 | 14.20 | 14.24 | 14.05 | 14.19 | 3,578,984 | +0.06(+0.44%) |
Feb 19, 2010 | 14.03 | 14.18 | 13.97 | 14.13 | 4,392,755 | +0.04(+0.25%) |
Feb 18, 2010 | 14.07 | 14.12 | 13.92 | 14.10 | 6,232,851 | +0.04(+0.25%) |
Feb 17, 2010 | 14.33 | 14.36 | 13.97 | 14.06 | 8,756,136 | -0.15(-1.05%) |
Feb 16, 2010 | 14.06 | 14.26 | 13.99 | 14.21 | 7,068,944 | +0.25(+1.83%) |
Feb 12, 2010 | 13.75 | 13.96 | 13.96 | 13.96 | 4,400,701 | +0.11(+0.76%) |
Feb 11, 2010 | 13.45 | 13.88 | 13.35 | 13.85 | 8,697,821 | +0.33(+2.40%) |
Feb 10, 2010 | 13.53 | 13.60 | 13.21 | 13.53 | 12,781,054 | -0.05(-0.39%) |
Feb 09, 2010 | 13.46 | 13.64 | 13.31 | 13.58 | 8,057,750 | +0.32(+2.42%) |
Feb 08, 2010 | 13.19 | 13.63 | 13.10 | 13.26 | 9,013,178 | +0.06(+0.43%) |
Feb 05, 2010 | 13.29 | 13.38 | 12.83 | 13.20 | 14,871,716 | -0.15(-1.12%) |
Feb 04, 2010 | 13.68 | 13.68 | 13.30 | 13.35 | 10,590,738 | -0.43(-3.12%) |
Feb 03, 2010 | 13.91 | 13.97 | 13.69 | 13.78 | 5,420,498 | -0.18(-1.32%) |
Feb 02, 2010 | 13.60 | 14.00 | 13.55 | 13.97 | 13,144,961 | +0.67(+5.06%) |