Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2010 | 14.40 | 14.42 | 14.17 | 14.18 | 2,427,340 | -0.22(-1.56%) |
Apr 29, 2010 | 14.36 | 14.44 | 14.33 | 14.40 | 2,330,507 | +0.13(+0.92%) |
Apr 28, 2010 | 14.28 | 14.29 | 14.13 | 14.27 | 3,968,524 | +0.08(+0.57%) |
Apr 27, 2010 | 14.45 | 14.50 | 14.17 | 14.19 | 4,025,605 | -0.33(-2.27%) |
Apr 26, 2010 | 14.54 | 14.58 | 14.49 | 14.52 | 2,779,385 | -0.01(-0.05%) |
Apr 23, 2010 | 14.43 | 14.54 | 14.40 | 14.53 | 2,454,760 | +0.09(+0.60%) |
Apr 22, 2010 | 14.30 | 14.45 | 14.21 | 14.44 | 2,806,895 | +0.04(+0.28%) |
Apr 21, 2010 | 14.41 | 14.44 | 14.33 | 14.40 | 1,634,822 | +0.00(+0.03%) |
Apr 20, 2010 | 14.36 | 14.41 | 14.31 | 14.40 | 1,610,396 | +0.10(+0.72%) |
Apr 19, 2010 | 14.22 | 14.30 | 14.14 | 14.29 | 2,060,221 | +0.04(+0.28%) |
Apr 16, 2010 | 14.39 | 14.44 | 14.18 | 14.25 | 4,285,361 | -0.20(-1.37%) |
Apr 15, 2010 | 14.40 | 14.46 | 14.39 | 14.45 | 3,622,700 | +0.04(+0.24%) |
Apr 14, 2010 | 14.35 | 14.42 | 14.32 | 14.42 | 2,356,749 | +0.13(+0.92%) |
Apr 13, 2010 | 14.25 | 14.31 | 14.19 | 14.29 | 2,255,991 | +0.02(+0.11%) |
Apr 12, 2010 | 14.29 | 14.31 | 14.25 | 14.27 | 1,568,231 | +0.01(+0.10%) |
Apr 09, 2010 | 14.19 | 14.27 | 14.17 | 14.26 | 2,251,626 | +0.09(+0.61%) |
Apr 08, 2010 | 14.07 | 14.18 | 14.03 | 14.17 | 3,056,632 | +0.05(+0.35%) |
Apr 07, 2010 | 14.18 | 14.20 | 14.06 | 14.12 | 2,495,430 | -0.09(-0.64%) |
Apr 06, 2010 | 14.14 | 14.24 | 14.13 | 14.21 | 3,891,186 | +0.02(+0.15%) |
Apr 05, 2010 | 14.13 | 14.21 | 14.09 | 14.19 | 2,646,290 | +0.12(+0.85%) |
Apr 01, 2010 | 14.08 | 14.07 | 14.07 | 14.07 | 6,493,692 | +0.08(+0.60%) |
Mar 31, 2010 | 14.00 | 14.06 | 13.96 | 13.99 | 2,178,092 | -0.05(-0.37%) |
Mar 30, 2010 | 14.03 | 14.09 | 13.97 | 14.04 | 3,499,247 | +0.03(+0.22%) |
Mar 29, 2010 | 13.99 | 14.04 | 13.98 | 14.01 | 2,982,189 | +0.08(+0.60%) |
Mar 26, 2010 | 13.97 | 14.01 | 13.86 | 13.92 | 5,232,085 | -0.01(-0.07%) |
Mar 25, 2010 | 14.05 | 14.10 | 13.92 | 13.93 | 4,892,763 | -0.04(-0.32%) |
Mar 24, 2010 | 14.01 | 14.05 | 13.96 | 13.98 | 4,324,400 | -0.10(-0.70%) |
Mar 23, 2010 | 14.01 | 14.08 | 13.96 | 14.08 | 2,747,653 | +0.08(+0.58%) |
Mar 22, 2010 | 13.83 | 14.02 | 13.83 | 14.00 | 6,164,177 | +0.08(+0.59%) |
Mar 19, 2010 | 14.03 | 14.03 | 13.86 | 13.91 | 1,754,898 | -0.08(-0.57%) |
Mar 18, 2010 | 14.00 | 14.01 | 13.94 | 13.99 | 3,057,812 | -0.00(-0.03%) |
Mar 17, 2010 | 13.96 | 14.03 | 13.95 | 14.00 | 7,053,451 | +0.07(+0.50%) |
Mar 16, 2010 | 13.88 | 13.93 | 13.82 | 13.93 | 4,076,367 | +0.09(+0.66%) |
Mar 15, 2010 | 13.76 | 13.85 | 13.75 | 13.84 | 2,092,522 | -0.01(-0.08%) |
Mar 12, 2010 | 13.89 | 13.90 | 13.80 | 13.85 | 1,916,492 | +0.01(+0.10%) |
Mar 11, 2010 | 13.76 | 13.84 | 13.71 | 13.83 | 3,134,493 | +0.04(+0.30%) |
Mar 10, 2010 | 13.73 | 13.81 | 13.71 | 13.79 | 4,442,749 | +0.07(+0.53%) |
Mar 09, 2010 | 13.65 | 13.79 | 13.65 | 13.72 | 2,804,458 | +0.03(+0.20%) |
Mar 08, 2010 | 13.71 | 13.73 | 13.68 | 13.69 | 1,242,476 | -0.02(-0.15%) |
Mar 05, 2010 | 13.61 | 13.71 | 13.58 | 13.71 | 4,854,833 | +0.19(+1.43%) |
Mar 04, 2010 | 13.50 | 13.54 | 13.44 | 13.52 | 2,426,222 | +0.05(+0.36%) |
Mar 03, 2010 | 13.51 | 13.55 | 13.45 | 13.47 | 2,120,843 | +0.00(+0.03%) |
Mar 02, 2010 | 13.50 | 13.53 | 13.44 | 13.47 | 5,819,643 | +0.04(+0.28%) |
Mar 01, 2010 | 13.32 | 13.44 | 13.32 | 13.43 | 4,831,802 | +0.17(+1.28%) |
Feb 26, 2010 | 13.27 | 13.31 | 13.19 | 13.26 | 4,686,636 | +0.01(+0.05%) |
Feb 25, 2010 | 13.09 | 13.27 | 13.04 | 13.25 | 4,445,321 | -0.02(-0.12%) |
Feb 24, 2010 | 13.21 | 13.30 | 13.18 | 13.27 | 4,118,317 | +0.10(+0.74%) |
Feb 23, 2010 | 13.28 | 13.31 | 13.12 | 13.17 | 4,117,091 | -0.16(-1.17%) |
Feb 22, 2010 | 13.41 | 13.41 | 13.29 | 13.33 | 5,997,747 | -0.04(-0.33%) |
Feb 19, 2010 | 13.33 | 13.41 | 13.27 | 13.37 | 5,648,677 | +0.02(+0.12%) |
Feb 18, 2010 | 13.23 | 13.38 | 13.23 | 13.35 | 12,735,042 | +0.10(+0.74%) |
Feb 17, 2010 | 13.26 | 13.27 | 13.20 | 13.26 | 5,925,666 | +0.06(+0.48%) |
Feb 16, 2010 | 13.10 | 13.20 | 13.04 | 13.19 | 3,398,372 | +0.20(+1.56%) |
Feb 12, 2010 | 12.86 | 12.99 | 12.99 | 12.99 | 2,971,476 | -0.01(-0.09%) |
Feb 11, 2010 | 12.83 | 13.02 | 12.77 | 13.00 | 2,409,836 | +0.16(+1.25%) |
Feb 10, 2010 | 12.86 | 12.91 | 12.74 | 12.84 | 3,461,369 | -0.05(-0.38%) |
Feb 09, 2010 | 12.85 | 13.00 | 12.77 | 12.89 | 6,823,960 | +0.19(+1.47%) |
Feb 08, 2010 | 12.80 | 12.86 | 12.69 | 12.70 | 4,282,467 | -0.08(-0.60%) |
Feb 05, 2010 | 12.76 | 12.80 | 12.54 | 12.78 | 10,293,578 | +0.05(+0.37%) |
Feb 04, 2010 | 13.05 | 13.06 | 12.73 | 12.73 | 7,172,610 | -0.41(-3.09%) |
Feb 03, 2010 | 13.11 | 13.18 | 13.09 | 13.14 | 3,066,438 | -0.03(-0.23%) |
Feb 02, 2010 | 13.04 | 13.19 | 12.99 | 13.17 | 2,881,264 | +0.15(+1.17%) |