Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2010 | 14.32 | 14.36 | 13.45 | 13.48 | 3,891,868 | -0.84(-5.87%) |
Apr 29, 2010 | 14.35 | 14.58 | 14.01 | 14.32 | 3,269,523 | +0.17(+1.20%) |
Apr 28, 2010 | 14.35 | 14.74 | 13.88 | 14.15 | 6,228,288 | +0.36(+2.61%) |
Apr 27, 2010 | 15.06 | 15.13 | 13.53 | 13.79 | 6,298,574 | -1.44(-9.46%) |
Apr 26, 2010 | 15.11 | 15.58 | 15.08 | 15.23 | 3,741,235 | +0.12(+0.79%) |
Apr 23, 2010 | 14.81 | 15.21 | 14.60 | 15.11 | 2,928,050 | +0.44(+3.00%) |
Apr 22, 2010 | 14.20 | 14.70 | 13.91 | 14.67 | 3,484,081 | +0.18(+1.24%) |
Apr 21, 2010 | 15.10 | 15.10 | 14.31 | 14.49 | 4,014,753 | -0.39(-2.62%) |
Apr 20, 2010 | 15.07 | 15.32 | 14.85 | 14.88 | 2,277,122 | +0.07(+0.47%) |
Apr 19, 2010 | 14.85 | 15.26 | 14.20 | 14.81 | 4,521,828 | -0.33(-2.18%) |
Apr 16, 2010 | 16.00 | 16.23 | 15.13 | 15.14 | 5,911,257 | -1.02(-6.31%) |
Apr 15, 2010 | 16.28 | 16.64 | 16.11 | 16.16 | 2,224,554 | -0.29(-1.76%) |
Apr 14, 2010 | 16.57 | 16.67 | 16.14 | 16.45 | 3,231,724 | +0.21(+1.29%) |
Apr 13, 2010 | 15.71 | 16.35 | 15.65 | 16.24 | 4,074,527 | +0.26(+1.63%) |
Apr 12, 2010 | 15.87 | 16.23 | 15.87 | 15.98 | 2,611,037 | +0.15(+0.95%) |
Apr 09, 2010 | 16.19 | 16.31 | 15.74 | 15.83 | 3,491,174 | -0.17(-1.06%) |
Apr 08, 2010 | 15.87 | 16.10 | 15.60 | 16.00 | 4,023,055 | -0.03(-0.19%) |
Apr 07, 2010 | 16.37 | 16.75 | 15.78 | 16.03 | 6,104,427 | -0.32(-1.96%) |
Apr 06, 2010 | 15.38 | 16.44 | 15.25 | 16.35 | 6,414,627 | +0.82(+5.28%) |
Apr 05, 2010 | 15.50 | 15.55 | 15.16 | 15.53 | 5,987,884 | +0.23(+1.50%) |
Apr 01, 2010 | 14.19 | 15.30 | 15.30 | 15.30 | 8,374,300 | +1.54(+11.19%) |
Mar 31, 2010 | 14.12 | 14.34 | 13.73 | 13.76 | 11,769,866 | -0.50(-3.51%) |
Mar 30, 2010 | 14.77 | 14.78 | 14.22 | 14.26 | 8,939,784 | -0.33(-2.28%) |
Mar 29, 2010 | 14.74 | 15.06 | 14.51 | 14.59 | 5,612,241 | +0.19(+1.33%) |
Mar 26, 2010 | 14.81 | 15.13 | 14.32 | 14.40 | 5,025,191 | -0.22(-1.50%) |
Mar 25, 2010 | 15.50 | 15.70 | 14.61 | 14.62 | 4,015,091 | -0.65(-4.26%) |
Mar 24, 2010 | 15.19 | 15.60 | 15.00 | 15.27 | 3,827,503 | -0.10(-0.65%) |
Mar 23, 2010 | 14.74 | 15.40 | 14.60 | 15.37 | 4,158,284 | +0.69(+4.70%) |
Mar 22, 2010 | 13.85 | 14.72 | 13.51 | 14.68 | 3,843,410 | +0.36(+2.51%) |
Mar 19, 2010 | 15.03 | 15.09 | 14.20 | 14.32 | 5,877,679 | -0.69(-4.60%) |
Mar 18, 2010 | 15.44 | 15.54 | 14.88 | 15.01 | 3,704,083 | -0.38(-2.47%) |
Mar 17, 2010 | 15.02 | 15.56 | 15.02 | 15.39 | 4,361,049 | +0.55(+3.70%) |
Mar 16, 2010 | 14.70 | 14.90 | 14.53 | 14.84 | 3,329,323 | +0.35(+2.42%) |
Mar 15, 2010 | 14.19 | 14.74 | 14.06 | 14.49 | 3,514,453 | -0.28(-1.90%) |
Mar 12, 2010 | 14.91 | 15.15 | 14.67 | 14.77 | 3,208,666 | +0.05(+0.34%) |
Mar 11, 2010 | 14.85 | 14.85 | 14.34 | 14.72 | 4,849,426 | -0.27(-1.80%) |
Mar 10, 2010 | 14.84 | 15.40 | 14.75 | 14.99 | 4,501,726 | +0.24(+1.63%) |
Mar 09, 2010 | 14.61 | 15.05 | 14.36 | 14.75 | 3,893,130 | -0.28(-1.86%) |
Mar 08, 2010 | 15.09 | 15.35 | 14.77 | 15.03 | 6,056,342 | +0.20(+1.35%) |
Mar 05, 2010 | 14.43 | 14.90 | 14.32 | 14.83 | 6,011,707 | +0.74(+5.25%) |
Mar 04, 2010 | 14.14 | 14.43 | 13.83 | 14.09 | 5,250,280 | +0.23(+1.66%) |
Mar 03, 2010 | 13.49 | 14.22 | 13.43 | 13.86 | 5,476,841 | +0.42(+3.12%) |
Mar 02, 2010 | 13.42 | 13.84 | 13.34 | 13.44 | 8,500,731 | +0.26(+1.97%) |
Mar 01, 2010 | 12.32 | 13.27 | 12.25 | 13.18 | 5,687,949 | +1.00(+8.21%) |
Feb 26, 2010 | 11.91 | 12.22 | 11.64 | 12.18 | 5,733,674 | +0.37(+3.13%) |
Feb 25, 2010 | 11.10 | 11.89 | 11.00 | 11.81 | 7,142,801 | +0.39(+3.42%) |
Feb 24, 2010 | 12.07 | 12.12 | 11.13 | 11.42 | 12,736,759 | -1.32(-10.36%) |
Feb 23, 2010 | 13.45 | 13.46 | 12.56 | 12.74 | 6,170,686 | -0.77(-5.70%) |
Feb 22, 2010 | 13.71 | 13.92 | 13.47 | 13.51 | 3,629,442 | -0.02(-0.15%) |
Feb 19, 2010 | 13.30 | 13.65 | 13.15 | 13.53 | 3,828,081 | +0.12(+0.89%) |
Feb 18, 2010 | 13.10 | 13.50 | 12.98 | 13.41 | 3,716,063 | +0.11(+0.83%) |
Feb 17, 2010 | 13.65 | 13.70 | 12.84 | 13.30 | 4,836,487 | -0.06(-0.45%) |
Feb 16, 2010 | 13.15 | 13.52 | 13.08 | 13.36 | 4,365,731 | +0.73(+5.78%) |
Feb 12, 2010 | 12.25 | 12.63 | 12.63 | 12.63 | 5,767,100 | +0.09(+0.72%) |
Feb 11, 2010 | 11.76 | 12.62 | 11.50 | 12.54 | 5,293,427 | +0.92(+7.92%) |
Feb 10, 2010 | 11.78 | 11.89 | 11.30 | 11.62 | 5,225,623 | -0.04(-0.34%) |
Feb 09, 2010 | 11.11 | 11.88 | 11.10 | 11.66 | 6,565,362 | +0.83(+7.66%) |
Feb 08, 2010 | 11.25 | 11.50 | 10.62 | 10.83 | 4,843,658 | -0.29(-2.61%) |
Feb 05, 2010 | 10.97 | 11.16 | 10.13 | 11.12 | 10,163,725 | +0.12(+1.09%) |
Feb 04, 2010 | 11.90 | 11.90 | 11.00 | 11.00 | 7,864,917 | -1.19(-9.76%) |
Feb 03, 2010 | 12.55 | 12.64 | 12.05 | 12.19 | 4,933,606 | -0.46(-3.62%) |
Feb 02, 2010 | 12.45 | 12.86 | 12.20 | 12.65 | 5,340,020 | +0.38(+3.08%) |