Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2010 | 17.30 | 17.52 | 16.83 | 16.84 | 11,768,269 | -0.33(-1.90%) |
Apr 29, 2010 | 16.85 | 17.21 | 16.71 | 17.17 | 8,417,545 | +0.48(+2.91%) |
Apr 28, 2010 | 16.71 | 16.92 | 16.58 | 16.68 | 12,945,599 | +0.21(+1.29%) |
Apr 27, 2010 | 17.00 | 17.14 | 16.38 | 16.47 | 226 | -0.72(-4.21%) |
Apr 26, 2010 | 17.42 | 17.64 | 17.20 | 17.20 | 12,712,460 | -0.12(-0.71%) |
Apr 23, 2010 | 17.09 | 17.58 | 17.05 | 17.32 | 19,674,684 | +0.29(+1.71%) |
Apr 22, 2010 | 16.31 | 17.10 | 16.23 | 17.03 | 17,066,938 | +0.62(+3.76%) |
Apr 21, 2010 | 16.08 | 16.52 | 16.08 | 16.41 | 226 | +0.39(+2.42%) |
Apr 20, 2010 | 15.87 | 16.09 | 15.74 | 16.02 | 6,924,577 | +0.26(+1.62%) |
Apr 19, 2010 | 15.61 | 15.83 | 15.48 | 15.77 | 6,052,958 | +0.02(+0.11%) |
Apr 16, 2010 | 15.89 | 15.94 | 15.56 | 15.75 | 7,549,121 | -0.23(-1.44%) |
Apr 15, 2010 | 16.13 | 16.14 | 15.89 | 15.98 | 5,044,452 | -0.17(-1.04%) |
Apr 14, 2010 | 15.71 | 16.16 | 15.71 | 16.15 | 7,509,027 | +0.49(+3.10%) |
Apr 13, 2010 | 15.58 | 15.72 | 15.55 | 15.66 | 5,334,620 | +0.09(+0.57%) |
Apr 12, 2010 | 15.43 | 15.59 | 15.34 | 15.57 | 7,890,985 | +0.19(+1.26%) |
Apr 09, 2010 | 15.24 | 15.44 | 15.15 | 15.38 | 6,607,650 | +0.15(+0.98%) |
Apr 08, 2010 | 14.89 | 15.24 | 14.81 | 15.23 | 11,371,229 | +0.31(+2.07%) |
Apr 07, 2010 | 15.14 | 15.24 | 14.86 | 14.92 | 13,418,332 | -0.22(-1.46%) |
Apr 06, 2010 | 15.21 | 15.24 | 14.98 | 15.14 | 11,724,892 | -0.11(-0.69%) |
Apr 05, 2010 | 15.03 | 15.31 | 14.99 | 15.25 | 3,258,098 | +0.27(+1.83%) |
Apr 01, 2010 | 14.96 | 14.97 | 14.97 | 14.97 | 3,751,756 | +0.14(+0.95%) |
Mar 31, 2010 | 14.91 | 14.98 | 14.81 | 14.83 | 4,543,361 | -0.19(-1.23%) |
Mar 30, 2010 | 14.97 | 15.16 | 14.96 | 15.02 | 2,273,042 | +0.02(+0.12%) |
Mar 29, 2010 | 15.06 | 15.09 | 14.90 | 15.00 | 2,010,228 | +0.04(+0.29%) |
Mar 26, 2010 | 14.96 | 15.11 | 14.86 | 14.96 | 2,813,031 | +0.07(+0.47%) |
Mar 25, 2010 | 15.06 | 15.18 | 14.88 | 14.89 | 3,323,497 | -0.02(-0.12%) |
Mar 24, 2010 | 15.03 | 15.09 | 14.86 | 14.90 | 4,649,151 | -0.04(-0.24%) |
Mar 23, 2010 | 14.81 | 14.97 | 14.70 | 14.94 | 7,233,882 | +0.12(+0.83%) |
Mar 22, 2010 | 14.44 | 14.87 | 14.42 | 14.81 | 2,762,805 | +0.23(+1.57%) |
Mar 19, 2010 | 14.89 | 14.95 | 14.51 | 14.59 | 3,591,971 | -0.26(-1.72%) |
Mar 18, 2010 | 14.93 | 14.97 | 14.81 | 14.84 | 3,236,002 | -0.06(-0.41%) |
Mar 17, 2010 | 14.96 | 15.06 | 14.90 | 14.90 | 6,055,459 | -0.03(-0.18%) |
Mar 16, 2010 | 14.81 | 14.95 | 14.76 | 14.93 | 5,880,379 | +0.13(+0.89%) |
Mar 15, 2010 | 14.65 | 14.82 | 14.64 | 14.80 | 2,813,962 | -0.01(-0.06%) |
Mar 12, 2010 | 14.88 | 14.92 | 14.68 | 14.81 | 6,457,129 | -0.04(-0.30%) |
Mar 11, 2010 | 14.71 | 14.87 | 14.61 | 14.85 | 4,827,991 | +0.10(+0.66%) |
Mar 10, 2010 | 14.78 | 14.94 | 14.74 | 14.75 | 3,429,686 | +0.03(+0.18%) |
Mar 09, 2010 | 14.74 | 14.91 | 14.71 | 14.73 | 5,922,704 | -0.07(-0.48%) |
Mar 08, 2010 | 14.61 | 14.81 | 14.57 | 14.80 | 7,765,401 | +0.21(+1.45%) |
Mar 05, 2010 | 14.37 | 14.60 | 14.37 | 14.59 | 4,099,674 | +0.27(+1.91%) |
Mar 04, 2010 | 14.32 | 14.42 | 14.22 | 14.31 | 2,838,261 | -0.05(-0.37%) |
Mar 03, 2010 | 14.22 | 14.43 | 14.19 | 14.37 | 4,710,578 | +0.15(+1.05%) |
Mar 02, 2010 | 14.28 | 14.32 | 14.16 | 14.22 | 3,149,965 | -0.09(-0.62%) |
Mar 01, 2010 | 14.00 | 14.30 | 13.93 | 14.30 | 7,511,954 | +0.30(+2.14%) |
Feb 26, 2010 | 13.86 | 14.00 | 13.56 | 14.00 | 7,663,353 | +0.17(+1.21%) |
Feb 25, 2010 | 13.67 | 13.86 | 13.43 | 13.84 | 10,621,863 | +0.00(+0.00%) |
Feb 24, 2010 | 13.91 | 13.94 | 13.52 | 13.84 | 11,731,166 | -0.02(-0.13%) |
Feb 23, 2010 | 14.15 | 14.23 | 13.77 | 13.86 | 7,951,434 | -0.36(-2.54%) |
Feb 22, 2010 | 14.22 | 14.26 | 14.08 | 14.22 | 3,573,296 | +0.06(+0.44%) |
Feb 19, 2010 | 14.05 | 14.20 | 14.00 | 14.15 | 4,385,774 | +0.04(+0.25%) |
Feb 18, 2010 | 14.09 | 14.15 | 13.94 | 14.12 | 6,222,945 | +0.04(+0.25%) |
Feb 17, 2010 | 14.35 | 14.38 | 13.99 | 14.08 | 8,742,220 | -0.15(-1.05%) |
Feb 16, 2010 | 14.08 | 14.28 | 14.01 | 14.23 | 7,057,710 | +0.26(+1.83%) |
Feb 12, 2010 | 13.77 | 13.98 | 13.98 | 13.98 | 4,393,707 | +0.11(+0.76%) |
Feb 11, 2010 | 13.47 | 13.90 | 13.37 | 13.87 | 8,683,998 | +0.33(+2.40%) |
Feb 10, 2010 | 13.56 | 13.63 | 13.23 | 13.55 | 12,760,742 | -0.05(-0.39%) |
Feb 09, 2010 | 13.49 | 13.66 | 13.33 | 13.60 | 8,044,945 | +0.32(+2.42%) |
Feb 08, 2010 | 13.21 | 13.65 | 13.12 | 13.28 | 8,998,854 | +0.06(+0.43%) |
Feb 05, 2010 | 13.31 | 13.40 | 12.85 | 13.22 | 14,848,081 | -0.15(-1.12%) |
Feb 04, 2010 | 13.70 | 13.71 | 13.32 | 13.37 | 10,573,907 | -0.43(-3.13%) |
Feb 03, 2010 | 13.93 | 13.99 | 13.71 | 13.80 | 5,411,884 | -0.18(-1.32%) |
Feb 02, 2010 | 13.63 | 14.02 | 13.57 | 13.99 | 13,124,071 | +0.67(+5.06%) |