Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2010 | 15.33 | 15.42 | 15.15 | 15.15 | 5,290,916 | -0.22(-1.46%) |
Apr 29, 2010 | 15.29 | 15.44 | 15.22 | 15.38 | 4,630,962 | +0.15(+0.97%) |
Apr 28, 2010 | 15.27 | 15.40 | 14.94 | 15.23 | 6,425,032 | +0.09(+0.61%) |
Apr 27, 2010 | 15.77 | 15.77 | 15.11 | 15.14 | 57,695 | -0.64(-4.07%) |
Apr 26, 2010 | 15.56 | 15.87 | 15.51 | 15.78 | 5,545,258 | +0.19(+1.24%) |
Apr 23, 2010 | 15.74 | 15.76 | 15.47 | 15.59 | 10,189,029 | -0.13(-0.84%) |
Apr 22, 2010 | 15.54 | 15.74 | 15.41 | 15.72 | 4,966,384 | +0.09(+0.54%) |
Apr 21, 2010 | 15.52 | 15.71 | 15.46 | 15.63 | 20,067 | +0.11(+0.70%) |
Apr 20, 2010 | 15.46 | 15.60 | 15.39 | 15.52 | 8,357 | +0.13(+0.85%) |
Apr 19, 2010 | 15.31 | 15.41 | 15.05 | 15.39 | 4,973,137 | +0.02(+0.10%) |
Apr 16, 2010 | 15.75 | 15.79 | 15.30 | 15.38 | 5,666,690 | -0.40(-2.55%) |
Apr 15, 2010 | 15.63 | 15.91 | 15.49 | 15.78 | 6,805,083 | +0.10(+0.64%) |
Apr 14, 2010 | 15.49 | 15.71 | 15.46 | 15.68 | 5,343,699 | +0.15(+1.00%) |
Apr 13, 2010 | 15.42 | 15.57 | 15.29 | 15.52 | 6,358,992 | +0.05(+0.35%) |
Apr 12, 2010 | 15.29 | 15.55 | 15.25 | 15.47 | 8,057,739 | +0.26(+1.68%) |
Apr 09, 2010 | 15.15 | 15.24 | 14.97 | 15.22 | 8,002,551 | +0.15(+0.98%) |
Apr 08, 2010 | 14.95 | 15.15 | 14.81 | 15.07 | 7,357,148 | +0.19(+1.25%) |
Apr 07, 2010 | 14.67 | 14.97 | 14.63 | 14.88 | 11,527,247 | +0.20(+1.37%) |
Apr 06, 2010 | 14.78 | 14.86 | 14.65 | 14.68 | 9,357,057 | -0.32(-2.17%) |
Apr 05, 2010 | 15.07 | 15.11 | 14.82 | 15.01 | 9,807,349 | -0.08(-0.51%) |
Apr 01, 2010 | 14.88 | 15.08 | 15.08 | 15.08 | 7,812,244 | +0.27(+1.83%) |
Mar 31, 2010 | 14.83 | 14.89 | 14.70 | 14.81 | 5,306,894 | -0.02(-0.10%) |
Mar 30, 2010 | 14.77 | 14.88 | 14.70 | 14.83 | 5,898,659 | +0.06(+0.42%) |
Mar 29, 2010 | 14.51 | 14.77 | 14.41 | 14.77 | 5,817,716 | +0.30(+2.09%) |
Mar 26, 2010 | 14.12 | 14.50 | 14.04 | 14.46 | 8,394,432 | +0.38(+2.69%) |
Mar 25, 2010 | 14.31 | 14.36 | 14.06 | 14.09 | 7,032,478 | -0.18(-1.25%) |
Mar 24, 2010 | 14.26 | 14.33 | 14.20 | 14.26 | 10,554,840 | +0.12(+0.82%) |
Mar 23, 2010 | 14.05 | 14.16 | 13.95 | 14.15 | 5,764,968 | +0.14(+0.99%) |
Mar 22, 2010 | 13.65 | 14.01 | 13.59 | 14.01 | 9,320,489 | +0.30(+2.20%) |
Mar 19, 2010 | 13.60 | 13.78 | 13.58 | 13.71 | 8,562,071 | +0.05(+0.40%) |
Mar 18, 2010 | 13.69 | 13.74 | 13.60 | 13.65 | 4,094,837 | -0.04(-0.28%) |
Mar 17, 2010 | 13.64 | 13.76 | 13.57 | 13.69 | 5,244,234 | +0.03(+0.23%) |
Mar 16, 2010 | 13.43 | 13.68 | 13.37 | 13.66 | 3,189,645 | +0.22(+1.67%) |
Mar 15, 2010 | 13.41 | 13.44 | 13.38 | 13.44 | 4,285,248 | -0.13(-0.97%) |
Mar 12, 2010 | 13.80 | 13.85 | 13.51 | 13.57 | 4,986,225 | -0.15(-1.13%) |
Mar 11, 2010 | 13.63 | 13.73 | 13.47 | 13.72 | 4,227,259 | +0.18(+1.31%) |
Mar 10, 2010 | 13.51 | 13.65 | 13.47 | 13.54 | 5,710,223 | -0.07(-0.51%) |
Mar 09, 2010 | 13.57 | 13.69 | 13.50 | 13.61 | 5,090,955 | -0.02(-0.11%) |
Mar 08, 2010 | 13.36 | 13.64 | 13.23 | 13.63 | 6,063,334 | +0.29(+2.20%) |
Mar 05, 2010 | 13.20 | 13.51 | 13.20 | 13.34 | 10,778,454 | -0.20(-1.49%) |
Mar 04, 2010 | 13.32 | 13.57 | 13.23 | 13.54 | 7,526,735 | +0.22(+1.63%) |
Mar 03, 2010 | 13.58 | 13.60 | 13.29 | 13.32 | 10,159,416 | -0.18(-1.32%) |
Mar 02, 2010 | 13.34 | 13.51 | 13.29 | 13.50 | 7,880,331 | +0.22(+1.63%) |
Mar 01, 2010 | 13.19 | 13.49 | 13.13 | 13.28 | 5,101,221 | +0.10(+0.76%) |
Feb 26, 2010 | 13.13 | 13.20 | 13.03 | 13.18 | 5,199,852 | +0.03(+0.23%) |
Feb 25, 2010 | 12.74 | 13.16 | 12.72 | 13.15 | 8,465,928 | +0.29(+2.22%) |
Feb 24, 2010 | 12.93 | 13.03 | 12.82 | 12.86 | 7,333,886 | -0.06(-0.48%) |
Feb 23, 2010 | 12.85 | 12.96 | 12.75 | 12.93 | 6,973,203 | +0.08(+0.66%) |
Feb 22, 2010 | 12.96 | 12.99 | 12.77 | 12.84 | 8,228,219 | -0.24(-1.83%) |
Feb 19, 2010 | 12.98 | 13.17 | 12.92 | 13.08 | 9,369,846 | +0.04(+0.30%) |
Feb 18, 2010 | 12.76 | 13.04 | 12.72 | 13.04 | 6,124,674 | +0.21(+1.62%) |
Feb 17, 2010 | 12.72 | 12.86 | 12.52 | 12.83 | 9,424,746 | +0.15(+1.16%) |
Feb 16, 2010 | 12.42 | 12.79 | 12.32 | 12.69 | 7,705,024 | +0.31(+2.49%) |
Feb 12, 2010 | 12.26 | 12.38 | 12.38 | 12.38 | 6,400,897 | +0.06(+0.50%) |
Feb 11, 2010 | 11.93 | 12.39 | 11.85 | 12.32 | 9,147,293 | +0.33(+2.77%) |
Feb 10, 2010 | 11.91 | 12.02 | 11.77 | 11.98 | 7,745,434 | +0.09(+0.78%) |
Feb 09, 2010 | 11.70 | 11.98 | 11.67 | 11.89 | 8,919,823 | +0.25(+2.12%) |
Feb 08, 2010 | 11.46 | 11.77 | 11.31 | 11.64 | 12,837,899 | +0.34(+3.00%) |
Feb 05, 2010 | 11.44 | 11.77 | 11.21 | 11.30 | 20,391,654 | +0.51(+4.72%) |
Feb 04, 2010 | 10.99 | 10.99 | 10.72 | 10.80 | 5,958,260 | -0.28(-2.51%) |
Feb 03, 2010 | 10.93 | 11.09 | 10.89 | 11.07 | 3,877,265 | +0.06(+0.56%) |
Feb 02, 2010 | 10.80 | 11.10 | 10.77 | 11.01 | 6,450,869 | +0.26(+2.44%) |