Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2010 | 16.42 | 16.51 | 16.09 | 16.10 | 11,637,254 | -0.35(-2.14%) |
Apr 29, 2010 | 16.35 | 16.47 | 16.27 | 16.45 | 10,664,195 | +0.24(+1.48%) |
Apr 28, 2010 | 16.31 | 16.55 | 16.14 | 16.21 | 12,705,642 | -0.06(-0.39%) |
Apr 27, 2010 | 16.47 | 16.64 | 16.24 | 16.27 | 1,495 | -0.27(-1.64%) |
Apr 26, 2010 | 16.52 | 16.64 | 16.49 | 16.54 | 7,133,843 | +0.03(+0.15%) |
Apr 23, 2010 | 16.50 | 16.63 | 16.39 | 16.52 | 11,969,073 | -0.07(-0.42%) |
Apr 22, 2010 | 16.18 | 16.65 | 16.16 | 16.59 | 16,322,918 | +0.32(+1.97%) |
Apr 21, 2010 | 16.27 | 16.36 | 16.15 | 16.27 | 85,000 | +0.08(+0.47%) |
Apr 20, 2010 | 16.12 | 16.24 | 16.09 | 16.19 | 18,869 | +0.17(+1.03%) |
Apr 19, 2010 | 15.89 | 16.07 | 15.74 | 16.03 | 10,352,868 | +0.09(+0.55%) |
Apr 16, 2010 | 16.03 | 16.11 | 15.90 | 15.94 | 16,199,684 | -0.10(-0.62%) |
Apr 15, 2010 | 16.02 | 16.08 | 15.90 | 16.04 | 8,256,943 | -0.03(-0.21%) |
Apr 14, 2010 | 16.03 | 16.08 | 15.90 | 16.07 | 8,018,949 | +0.06(+0.38%) |
Apr 13, 2010 | 15.99 | 16.10 | 15.85 | 16.01 | 8,283,312 | -0.00(-0.03%) |
Apr 12, 2010 | 15.96 | 16.10 | 15.95 | 16.02 | 10,455,092 | +0.07(+0.47%) |
Apr 09, 2010 | 15.73 | 15.96 | 15.62 | 15.94 | 14,740,585 | +0.25(+1.61%) |
Apr 08, 2010 | 15.58 | 15.75 | 15.49 | 15.69 | 12,274,881 | +0.08(+0.54%) |
Apr 07, 2010 | 15.68 | 15.73 | 15.54 | 15.60 | 10,436,222 | -0.07(-0.43%) |
Apr 06, 2010 | 15.59 | 15.72 | 15.58 | 15.67 | 9,937,520 | -0.04(-0.24%) |
Apr 05, 2010 | 15.73 | 15.86 | 15.61 | 15.71 | 8,349,815 | +0.02(+0.11%) |
Apr 01, 2010 | 15.68 | 15.69 | 15.69 | 15.69 | 39,504,912 | +0.11(+0.69%) |
Mar 31, 2010 | 15.58 | 15.71 | 15.54 | 15.58 | 9,333,646 | -0.07(-0.42%) |
Mar 30, 2010 | 15.69 | 15.78 | 15.60 | 15.65 | 7,618,321 | -0.03(-0.22%) |
Mar 29, 2010 | 15.72 | 15.76 | 15.60 | 15.68 | 7,690,479 | +0.02(+0.11%) |
Mar 26, 2010 | 15.65 | 15.85 | 15.56 | 15.67 | 10,212,674 | +0.07(+0.43%) |
Mar 25, 2010 | 15.73 | 15.86 | 15.59 | 15.60 | 13,348,844 | +0.04(+0.26%) |
Mar 24, 2010 | 15.76 | 15.77 | 15.48 | 15.56 | 13,051,194 | -0.24(-1.49%) |
Mar 23, 2010 | 15.78 | 15.82 | 15.68 | 15.79 | 10,593,739 | +0.29(+1.90%) |
Mar 22, 2010 | 15.46 | 15.72 | 15.44 | 15.50 | 13,705,140 | -0.09(-0.57%) |
Mar 19, 2010 | 15.75 | 15.76 | 15.50 | 15.59 | 22,154,072 | -0.24(-1.53%) |
Mar 18, 2010 | 15.55 | 15.98 | 15.54 | 15.83 | 51,510,916 | +0.80(+5.33%) |
Mar 17, 2010 | 14.93 | 15.12 | 14.90 | 15.03 | 17,310,688 | +0.11(+0.71%) |
Mar 16, 2010 | 14.91 | 15.06 | 14.86 | 14.92 | 11,916,628 | -0.00(-0.01%) |
Mar 15, 2010 | 14.88 | 14.94 | 14.84 | 14.93 | 11,217,987 | +0.10(+0.70%) |
Mar 12, 2010 | 14.72 | 14.84 | 14.72 | 14.82 | 8,499,508 | +0.03(+0.22%) |
Mar 11, 2010 | 14.65 | 14.81 | 14.57 | 14.79 | 8,206,404 | +0.13(+0.91%) |
Mar 10, 2010 | 14.61 | 14.68 | 14.51 | 14.66 | 6,594,435 | +0.04(+0.28%) |
Mar 09, 2010 | 14.58 | 14.67 | 14.53 | 14.62 | 7,124,618 | +0.02(+0.16%) |
Mar 08, 2010 | 14.41 | 14.62 | 14.41 | 14.59 | 8,352,796 | +0.11(+0.73%) |
Mar 05, 2010 | 14.38 | 14.53 | 14.38 | 14.49 | 8,796,177 | +0.15(+1.02%) |
Mar 04, 2010 | 14.28 | 14.43 | 14.30 | 14.34 | 7,435,628 | +0.06(+0.39%) |
Mar 03, 2010 | 14.30 | 14.35 | 14.20 | 14.28 | 10,263,815 | -0.08(-0.57%) |
Mar 02, 2010 | 14.37 | 14.43 | 14.29 | 14.37 | 11,654,452 | -0.04(-0.31%) |
Mar 01, 2010 | 14.34 | 14.51 | 14.28 | 14.41 | 12,635,886 | +0.14(+0.95%) |
Feb 26, 2010 | 13.99 | 14.33 | 13.99 | 14.28 | 23,241,524 | +0.30(+2.18%) |
Feb 25, 2010 | 13.73 | 14.00 | 13.52 | 13.97 | 18,902,074 | +0.26(+1.89%) |
Feb 24, 2010 | 13.52 | 13.73 | 13.52 | 13.71 | 13,753,373 | +0.17(+1.25%) |
Feb 23, 2010 | 13.58 | 13.63 | 13.43 | 13.54 | 9,161,262 | -0.04(-0.28%) |
Feb 22, 2010 | 13.64 | 13.68 | 13.52 | 13.58 | 8,126,757 | -0.01(-0.06%) |
Feb 19, 2010 | 13.55 | 13.64 | 13.52 | 13.59 | 11,243,728 | -0.02(-0.14%) |
Feb 18, 2010 | 13.62 | 13.64 | 13.50 | 13.61 | 7,656,711 | -0.01(-0.06%) |
Feb 17, 2010 | 13.49 | 13.66 | 13.44 | 13.62 | 12,595,926 | +0.18(+1.30%) |
Feb 16, 2010 | 13.27 | 13.44 | 13.16 | 13.44 | 11,397,605 | +0.24(+1.86%) |
Feb 12, 2010 | 13.20 | 13.20 | 13.20 | 13.20 | 52,806,020 | -0.10(-0.73%) |
Feb 11, 2010 | 13.18 | 13.34 | 13.12 | 13.29 | 8,298,310 | +0.07(+0.50%) |
Feb 10, 2010 | 13.20 | 13.29 | 13.15 | 13.23 | 9,113,376 | +0.03(+0.21%) |
Feb 09, 2010 | 13.05 | 13.33 | 13.02 | 13.20 | 11,172,640 | +0.26(+1.97%) |
Feb 08, 2010 | 13.01 | 13.12 | 12.93 | 12.95 | 9,679,127 | -0.08(-0.65%) |
Feb 05, 2010 | 13.10 | 13.14 | 12.86 | 13.03 | 15,520,433 | -0.08(-0.63%) |
Feb 04, 2010 | 13.42 | 13.46 | 13.10 | 13.11 | 21,202,630 | -0.40(-2.98%) |
Feb 03, 2010 | 13.45 | 13.54 | 13.37 | 13.52 | 9,339,274 | +0.01(+0.11%) |
Feb 02, 2010 | 13.58 | 13.58 | 13.43 | 13.50 | 11,292,751 | -0.03(-0.26%) |