Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2010 | 15.58 | 15.66 | 15.40 | 15.45 | 4,029,634 | -0.06(-0.37%) |
Apr 29, 2010 | 15.43 | 15.54 | 15.38 | 15.51 | 3,113,810 | +0.20(+1.27%) |
Apr 28, 2010 | 15.43 | 15.45 | 15.11 | 15.31 | 4,068,933 | -0.07(-0.47%) |
Apr 27, 2010 | 15.84 | 16.01 | 15.33 | 15.38 | 1,875,403 | -0.69(-4.31%) |
Apr 26, 2010 | 16.04 | 16.13 | 16.01 | 16.08 | 665,107 | +0.08(+0.50%) |
Apr 23, 2010 | 15.82 | 16.04 | 15.80 | 16.00 | 1,165,710 | +0.17(+1.10%) |
Apr 22, 2010 | 15.69 | 15.82 | 15.56 | 15.82 | 1,544,996 | -0.14(-0.90%) |
Apr 21, 2010 | 15.98 | 16.03 | 15.85 | 15.97 | 1,345,361 | -0.11(-0.67%) |
Apr 20, 2010 | 16.08 | 16.09 | 16.01 | 16.08 | 918,546 | +0.19(+1.18%) |
Apr 19, 2010 | 15.78 | 15.91 | 15.73 | 15.89 | 1,569,197 | -0.08(-0.50%) |
Apr 16, 2010 | 16.16 | 16.22 | 15.84 | 15.97 | 1,575,994 | -0.34(-2.08%) |
Apr 15, 2010 | 16.21 | 16.32 | 16.17 | 16.31 | 4,776,301 | -0.04(-0.22%) |
Apr 14, 2010 | 16.27 | 16.37 | 16.20 | 16.34 | 1,961,608 | +0.19(+1.16%) |
Apr 13, 2010 | 16.14 | 16.17 | 15.98 | 16.16 | 945,093 | +0.01(+0.04%) |
Apr 12, 2010 | 16.14 | 16.20 | 16.09 | 16.15 | 991,205 | +0.14(+0.86%) |
Apr 09, 2010 | 15.83 | 16.06 | 15.82 | 16.01 | 1,471,947 | +0.22(+1.37%) |
Apr 08, 2010 | 15.59 | 15.80 | 15.56 | 15.80 | 2,086,187 | -0.03(-0.18%) |
Apr 07, 2010 | 15.85 | 15.88 | 15.75 | 15.82 | 1,833,646 | -0.16(-0.99%) |
Apr 06, 2010 | 15.82 | 15.98 | 15.81 | 15.98 | 3,005,299 | -0.09(-0.58%) |
Apr 05, 2010 | 16.08 | 16.14 | 16.01 | 16.08 | 2,386,003 | +0.02(+0.13%) |
Apr 01, 2010 | 15.96 | 16.06 | 16.06 | 16.06 | 1,449,614 | +0.26(+1.65%) |
Mar 31, 2010 | 15.75 | 15.86 | 15.70 | 15.80 | 2,364,672 | +0.06(+0.41%) |
Mar 30, 2010 | 15.81 | 15.81 | 15.64 | 15.73 | 848,437 | -0.04(-0.28%) |
Mar 29, 2010 | 15.71 | 15.79 | 15.67 | 15.77 | 681,716 | +0.18(+1.16%) |
Mar 26, 2010 | 15.55 | 15.66 | 15.50 | 15.59 | 2,098,121 | +0.18(+1.17%) |
Mar 25, 2010 | 15.51 | 15.62 | 15.41 | 15.41 | 1,710,594 | +0.11(+0.71%) |
Mar 24, 2010 | 15.28 | 15.36 | 15.20 | 15.30 | 2,935,186 | -0.21(-1.35%) |
Mar 23, 2010 | 15.45 | 15.54 | 15.36 | 15.51 | 894,902 | +0.07(+0.42%) |
Mar 22, 2010 | 15.17 | 15.46 | 15.15 | 15.45 | 581,096 | +0.03(+0.19%) |
Mar 19, 2010 | 15.54 | 15.54 | 15.30 | 15.42 | 619,046 | -0.18(-1.16%) |
Mar 18, 2010 | 15.67 | 15.72 | 15.49 | 15.60 | 606,127 | -0.13(-0.83%) |
Mar 17, 2010 | 15.75 | 15.80 | 15.69 | 15.73 | 1,579,422 | +0.08(+0.51%) |
Mar 16, 2010 | 15.54 | 15.67 | 15.48 | 15.65 | 661,081 | +0.22(+1.40%) |
Mar 15, 2010 | 15.36 | 15.44 | 15.35 | 15.43 | 567,544 | -0.13(-0.84%) |
Mar 12, 2010 | 15.59 | 15.60 | 15.49 | 15.56 | 480,787 | +0.09(+0.61%) |
Mar 11, 2010 | 15.40 | 15.48 | 15.33 | 15.47 | 1,391,705 | +0.10(+0.66%) |
Mar 10, 2010 | 15.26 | 15.46 | 15.25 | 15.37 | 726,727 | +0.18(+1.19%) |
Mar 09, 2010 | 15.10 | 15.28 | 15.07 | 15.19 | 2,431,441 | -0.02(-0.14%) |
Mar 08, 2010 | 15.28 | 15.33 | 15.20 | 15.21 | 1,937,750 | -0.04(-0.24%) |
Mar 05, 2010 | 15.12 | 15.28 | 15.07 | 15.25 | 2,068,063 | +0.23(+1.54%) |
Mar 04, 2010 | 15.11 | 15.14 | 14.93 | 15.02 | 2,230,823 | -0.04(-0.24%) |
Mar 03, 2010 | 15.02 | 15.21 | 15.01 | 15.05 | 2,949,515 | +0.15(+1.02%) |
Mar 02, 2010 | 14.88 | 14.97 | 14.78 | 14.90 | 1,085,146 | +0.22(+1.53%) |
Mar 01, 2010 | 14.60 | 14.74 | 14.54 | 14.68 | 2,681,160 | +0.20(+1.35%) |
Feb 26, 2010 | 14.37 | 14.57 | 14.26 | 14.48 | 3,719,196 | +0.09(+0.60%) |
Feb 25, 2010 | 14.19 | 14.39 | 14.13 | 14.39 | 956,927 | -0.06(-0.40%) |
Feb 24, 2010 | 14.45 | 14.58 | 14.37 | 14.45 | 2,528,877 | +0.02(+0.15%) |
Feb 23, 2010 | 14.59 | 14.60 | 14.36 | 14.43 | 1,240,102 | -0.30(-2.01%) |
Feb 22, 2010 | 14.83 | 14.83 | 14.68 | 14.73 | 851,556 | +0.01(+0.05%) |
Feb 19, 2010 | 14.62 | 14.78 | 14.56 | 14.72 | 771,697 | +0.04(+0.25%) |
Feb 18, 2010 | 14.64 | 14.78 | 14.60 | 14.68 | 729,322 | +0.03(+0.20%) |
Feb 17, 2010 | 14.72 | 14.77 | 14.59 | 14.65 | 2,499,252 | -0.03(-0.20%) |
Feb 16, 2010 | 14.38 | 14.69 | 14.34 | 14.68 | 1,722,674 | +0.40(+2.83%) |
Feb 12, 2010 | 14.20 | 14.28 | 14.28 | 14.28 | 1,919,389 | -0.19(-1.30%) |
Feb 11, 2010 | 14.26 | 14.51 | 14.13 | 14.47 | 4,062,854 | -0.01(-0.10%) |
Feb 10, 2010 | 14.50 | 14.54 | 14.33 | 14.48 | 2,849,123 | -0.05(-0.35%) |
Feb 09, 2010 | 14.39 | 14.67 | 14.25 | 14.53 | 1,610,774 | +0.43(+3.02%) |
Feb 08, 2010 | 14.19 | 14.35 | 14.09 | 14.11 | 1,023,646 | -0.12(-0.86%) |
Feb 05, 2010 | 14.30 | 14.34 | 13.92 | 14.23 | 5,271,331 | -0.22(-1.50%) |
Feb 04, 2010 | 14.75 | 14.80 | 14.40 | 14.45 | 2,176,889 | -0.61(-4.08%) |
Feb 03, 2010 | 15.13 | 15.20 | 14.97 | 15.06 | 1,282,432 | -0.11(-0.71%) |
Feb 02, 2010 | 15.10 | 15.23 | 15.04 | 15.17 | 7,981,586 | +0.22(+1.45%) |