Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2010 | 15.37 | 15.38 | 15.11 | 15.13 | 5,318,907 | -0.14(-0.93%) |
Apr 29, 2010 | 15.51 | 15.52 | 15.11 | 15.27 | 10,789,478 | +0.09(+0.62%) |
Apr 28, 2010 | 15.46 | 15.53 | 14.81 | 15.18 | 8,111,631 | -0.36(-2.29%) |
Apr 27, 2010 | 15.97 | 16.05 | 15.46 | 15.53 | 9,285,128 | -0.66(-4.05%) |
Apr 26, 2010 | 16.54 | 16.63 | 16.08 | 16.19 | 7,304,088 | -0.46(-2.75%) |
Apr 23, 2010 | 16.33 | 16.66 | 16.26 | 16.65 | 5,848,407 | +0.32(+1.98%) |
Apr 22, 2010 | 15.99 | 16.34 | 15.69 | 16.32 | 19,774,570 | -1.27(-7.23%) |
Apr 21, 2010 | 17.47 | 17.61 | 17.43 | 17.59 | 4,895 | -0.14(-0.80%) |
Apr 20, 2010 | 17.80 | 17.83 | 17.63 | 17.74 | 6,231 | +0.17(+0.99%) |
Apr 19, 2010 | 17.25 | 17.58 | 17.24 | 17.56 | 2,956,261 | -0.06(-0.36%) |
Apr 16, 2010 | 17.75 | 17.81 | 17.46 | 17.63 | 2,376,654 | -0.15(-0.84%) |
Apr 15, 2010 | 17.69 | 17.85 | 17.67 | 17.78 | 2,948,808 | -0.04(-0.22%) |
Apr 14, 2010 | 17.70 | 17.85 | 17.63 | 17.81 | 2,426,665 | +0.19(+1.08%) |
Apr 13, 2010 | 17.56 | 17.67 | 17.48 | 17.63 | 1,645,664 | -0.09(-0.53%) |
Apr 12, 2010 | 17.66 | 17.82 | 17.65 | 17.72 | 2,565,320 | +0.09(+0.49%) |
Apr 09, 2010 | 17.35 | 17.65 | 17.34 | 17.63 | 3,668,454 | +0.32(+1.82%) |
Apr 08, 2010 | 17.13 | 17.34 | 17.07 | 17.32 | 2,430,865 | -0.06(-0.32%) |
Apr 07, 2010 | 17.44 | 17.52 | 17.32 | 17.37 | 3,301,173 | -0.24(-1.39%) |
Apr 06, 2010 | 17.48 | 17.70 | 17.40 | 17.62 | 3,574,308 | +0.12(+0.68%) |
Apr 05, 2010 | 17.58 | 17.61 | 17.39 | 17.50 | 2,106,701 | +0.02(+0.09%) |
Apr 01, 2010 | 17.51 | 17.48 | 17.48 | 17.48 | 2,815,525 | +0.24(+1.37%) |
Mar 31, 2010 | 17.15 | 17.34 | 17.07 | 17.25 | 2,100,283 | +0.16(+0.92%) |
Mar 30, 2010 | 17.11 | 17.15 | 16.96 | 17.09 | 1,433,304 | +0.12(+0.70%) |
Mar 29, 2010 | 16.94 | 16.99 | 16.82 | 16.97 | 1,717,850 | +0.00(+0.00%) |
Mar 26, 2010 | 16.99 | 17.14 | 16.80 | 16.97 | 2,377,211 | +0.10(+0.61%) |
Mar 25, 2010 | 17.06 | 17.18 | 16.87 | 16.87 | 2,138,932 | -0.02(-0.09%) |
Mar 24, 2010 | 16.88 | 16.98 | 16.81 | 16.88 | 1,840,596 | -0.32(-1.88%) |
Mar 23, 2010 | 17.02 | 17.21 | 16.99 | 17.21 | 2,538,542 | +0.35(+2.06%) |
Mar 22, 2010 | 16.49 | 16.91 | 16.48 | 16.86 | 3,277,384 | +0.18(+1.09%) |
Mar 19, 2010 | 16.91 | 16.92 | 16.62 | 16.68 | 2,568,303 | -0.37(-2.18%) |
Mar 18, 2010 | 16.99 | 17.05 | 16.84 | 17.05 | 1,810,936 | +0.02(+0.14%) |
Mar 17, 2010 | 17.06 | 17.17 | 16.99 | 17.02 | 2,044,180 | +0.16(+0.94%) |
Mar 16, 2010 | 16.67 | 16.90 | 16.64 | 16.87 | 2,192,569 | +0.33(+2.01%) |
Mar 15, 2010 | 16.43 | 16.56 | 16.39 | 16.54 | 4,717,986 | -0.17(-0.99%) |
Mar 12, 2010 | 16.74 | 16.74 | 16.61 | 16.70 | 2,175,853 | +0.21(+1.29%) |
Mar 11, 2010 | 16.42 | 16.49 | 16.32 | 16.49 | 2,339,174 | -0.13(-0.81%) |
Mar 10, 2010 | 16.55 | 16.69 | 16.49 | 16.62 | 3,638,348 | +0.04(+0.24%) |
Mar 09, 2010 | 16.39 | 16.65 | 16.39 | 16.58 | 3,071,710 | -0.17(-1.04%) |
Mar 08, 2010 | 16.69 | 16.78 | 16.62 | 16.76 | 5,611,194 | +0.09(+0.52%) |
Mar 05, 2010 | 16.47 | 16.69 | 16.44 | 16.67 | 3,295,456 | +0.28(+1.69%) |
Mar 04, 2010 | 16.41 | 16.49 | 16.31 | 16.39 | 3,196,870 | +0.06(+0.34%) |
Mar 03, 2010 | 16.32 | 16.52 | 16.27 | 16.34 | 3,422,195 | +0.09(+0.58%) |
Mar 02, 2010 | 16.17 | 16.31 | 16.11 | 16.24 | 2,692,524 | +0.07(+0.44%) |
Mar 01, 2010 | 16.05 | 16.19 | 15.93 | 16.17 | 2,686,042 | +0.17(+1.09%) |
Feb 26, 2010 | 15.79 | 16.01 | 15.64 | 16.00 | 2,257,405 | +0.09(+0.55%) |
Feb 25, 2010 | 15.49 | 15.94 | 15.45 | 15.91 | 2,998,424 | +0.19(+1.21%) |
Feb 24, 2010 | 15.57 | 15.78 | 15.49 | 15.72 | 2,718,557 | +0.18(+1.17%) |
Feb 23, 2010 | 15.75 | 15.86 | 15.45 | 15.54 | 5,037,396 | -0.29(-1.84%) |
Feb 22, 2010 | 15.86 | 15.90 | 15.76 | 15.83 | 3,394,858 | +0.21(+1.36%) |
Feb 19, 2010 | 15.49 | 15.72 | 15.41 | 15.62 | 4,219,570 | -0.10(-0.65%) |
Feb 18, 2010 | 15.31 | 15.76 | 15.28 | 15.72 | 8,011,982 | +1.11(+7.56%) |
Feb 17, 2010 | 14.50 | 14.67 | 14.45 | 14.62 | 3,114,560 | +0.16(+1.09%) |
Feb 16, 2010 | 14.07 | 14.49 | 14.06 | 14.46 | 2,946,967 | +0.35(+2.46%) |
Feb 12, 2010 | 13.90 | 14.11 | 14.11 | 14.11 | 2,978,127 | -0.25(-1.76%) |
Feb 11, 2010 | 14.15 | 14.36 | 13.98 | 14.36 | 3,947,206 | +0.41(+2.94%) |
Feb 10, 2010 | 14.02 | 14.12 | 13.80 | 13.95 | 3,412,581 | -0.24(-1.67%) |
Feb 09, 2010 | 14.13 | 14.40 | 13.89 | 14.19 | 6,183,348 | +0.41(+2.98%) |
Feb 08, 2010 | 13.91 | 13.95 | 13.66 | 13.78 | 2,555,524 | -0.09(-0.68%) |
Feb 05, 2010 | 14.03 | 14.08 | 13.49 | 13.87 | 7,433,322 | -0.28(-2.01%) |
Feb 04, 2010 | 14.52 | 14.55 | 14.13 | 14.16 | 5,870,739 | -0.58(-3.91%) |
Feb 03, 2010 | 14.86 | 14.93 | 14.70 | 14.73 | 3,770,511 | -0.23(-1.53%) |
Feb 02, 2010 | 14.80 | 15.01 | 14.73 | 14.96 | 3,337,060 | +0.53(+3.67%) |