Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2010 | 18.23 | 18.74 | 17.60 | 17.63 | 7,681,792 | -0.53(-2.92%) |
Apr 29, 2010 | 17.21 | 18.52 | 17.20 | 18.16 | 9,647,844 | +1.04(+6.05%) |
Apr 28, 2010 | 16.95 | 17.44 | 16.88 | 17.13 | 7,631,001 | +0.36(+2.16%) |
Apr 27, 2010 | 17.52 | 17.69 | 16.67 | 16.76 | 25,009 | -1.03(-5.77%) |
Apr 26, 2010 | 17.85 | 18.61 | 17.79 | 17.79 | 14,349,272 | -0.38(-2.09%) |
Apr 23, 2010 | 17.91 | 19.29 | 17.78 | 18.17 | 19,320,892 | +0.70(+4.00%) |
Apr 22, 2010 | 16.27 | 17.56 | 15.99 | 17.47 | 10,701,929 | +1.08(+6.59%) |
Apr 21, 2010 | 16.39 | 16.49 | 15.84 | 16.39 | 24,661 | +0.49(+3.06%) |
Apr 20, 2010 | 15.44 | 15.93 | 15.34 | 15.90 | 18,227 | +0.65(+4.23%) |
Apr 19, 2010 | 15.05 | 15.55 | 15.02 | 15.26 | 6,353,396 | +0.08(+0.52%) |
Apr 16, 2010 | 15.64 | 15.66 | 15.03 | 15.18 | 7,837,795 | -0.57(-3.60%) |
Apr 15, 2010 | 16.11 | 16.13 | 15.62 | 15.75 | 6,247,570 | -0.43(-2.68%) |
Apr 14, 2010 | 15.40 | 16.31 | 15.29 | 16.18 | 15,326,428 | +0.89(+5.79%) |
Apr 13, 2010 | 15.24 | 15.53 | 15.16 | 15.29 | 5,399,935 | +0.10(+0.64%) |
Apr 12, 2010 | 15.56 | 15.67 | 15.07 | 15.20 | 6,974,321 | -0.31(-2.00%) |
Apr 09, 2010 | 15.38 | 15.58 | 15.29 | 15.51 | 4,544,039 | +0.23(+1.51%) |
Apr 08, 2010 | 14.94 | 15.36 | 14.88 | 15.28 | 6,082,698 | +0.27(+1.83%) |
Apr 07, 2010 | 15.32 | 15.51 | 14.85 | 15.00 | 7,021,975 | -0.30(-1.97%) |
Apr 06, 2010 | 15.45 | 15.47 | 15.09 | 15.30 | 5,426,842 | -0.30(-1.93%) |
Apr 05, 2010 | 15.36 | 15.69 | 15.21 | 15.60 | 6,014,269 | +0.44(+2.92%) |
Apr 01, 2010 | 15.33 | 15.16 | 15.16 | 15.16 | 6,584,106 | -0.07(-0.46%) |
Mar 31, 2010 | 15.86 | 15.97 | 15.20 | 15.23 | 8,744,896 | -0.74(-4.65%) |
Mar 30, 2010 | 15.82 | 16.36 | 15.82 | 15.98 | 7,154,836 | -0.17(-1.04%) |
Mar 29, 2010 | 16.35 | 16.43 | 15.75 | 16.14 | 7,293,654 | -0.05(-0.33%) |
Mar 26, 2010 | 16.13 | 16.75 | 16.08 | 16.20 | 11,625,101 | +0.22(+1.39%) |
Mar 25, 2010 | 15.91 | 16.44 | 15.76 | 15.98 | 10,394,726 | +0.32(+2.03%) |
Mar 24, 2010 | 16.01 | 16.22 | 15.52 | 15.66 | 17,437,444 | +0.56(+3.69%) |
Mar 23, 2010 | 14.50 | 15.16 | 14.31 | 15.10 | 10,848,619 | +0.67(+4.66%) |
Mar 22, 2010 | 14.06 | 14.52 | 14.06 | 14.43 | 5,158,229 | +0.17(+1.18%) |
Mar 19, 2010 | 14.59 | 14.81 | 14.25 | 14.26 | 6,171,665 | -0.38(-2.60%) |
Mar 18, 2010 | 14.66 | 14.82 | 14.52 | 14.64 | 2,909,778 | -0.09(-0.60%) |
Mar 17, 2010 | 14.83 | 15.06 | 14.67 | 14.73 | 4,889,656 | -0.09(-0.60%) |
Mar 16, 2010 | 14.39 | 14.90 | 14.25 | 14.82 | 8,256,585 | +0.58(+4.04%) |
Mar 15, 2010 | 14.08 | 14.29 | 14.04 | 14.24 | 7,038,008 | -0.21(-1.47%) |
Mar 12, 2010 | 14.82 | 14.89 | 14.36 | 14.45 | 4,915,762 | -0.27(-1.86%) |
Mar 11, 2010 | 14.88 | 14.94 | 14.54 | 14.73 | 6,593,832 | -0.26(-1.71%) |
Mar 10, 2010 | 15.30 | 15.41 | 14.87 | 14.98 | 6,109,783 | -0.32(-2.08%) |
Mar 09, 2010 | 15.29 | 15.46 | 15.05 | 15.30 | 4,530,490 | +0.08(+0.52%) |
Mar 08, 2010 | 15.13 | 15.32 | 15.03 | 15.22 | 5,082,032 | +0.17(+1.12%) |
Mar 05, 2010 | 14.79 | 15.08 | 14.70 | 15.06 | 4,565,923 | +0.41(+2.78%) |
Mar 04, 2010 | 14.86 | 14.98 | 14.46 | 14.65 | 4,700,108 | -0.21(-1.43%) |
Mar 03, 2010 | 14.73 | 15.02 | 14.67 | 14.86 | 4,383,330 | +0.17(+1.14%) |
Mar 02, 2010 | 14.87 | 15.00 | 14.60 | 14.69 | 3,844,286 | -0.04(-0.24%) |
Mar 01, 2010 | 14.59 | 14.78 | 14.52 | 14.73 | 4,401,381 | +0.20(+1.40%) |
Feb 26, 2010 | 14.35 | 14.58 | 13.98 | 14.52 | 6,542,328 | +0.12(+0.86%) |
Feb 25, 2010 | 14.08 | 14.44 | 13.80 | 14.40 | 8,103,719 | +0.00(+0.00%) |
Feb 24, 2010 | 14.56 | 14.66 | 13.51 | 14.40 | 14,829,503 | -0.01(-0.06%) |
Feb 23, 2010 | 15.12 | 15.26 | 14.24 | 14.41 | 9,423,936 | -0.79(-5.18%) |
Feb 22, 2010 | 15.43 | 15.52 | 15.02 | 15.20 | 6,540,947 | -0.12(-0.81%) |
Feb 19, 2010 | 14.98 | 15.44 | 14.98 | 15.32 | 6,951,738 | +0.24(+1.58%) |
Feb 18, 2010 | 15.25 | 15.30 | 14.82 | 15.08 | 5,969,033 | -0.27(-1.73%) |
Feb 17, 2010 | 15.51 | 15.83 | 15.13 | 15.35 | 6,495,274 | +0.00(+0.00%) |
Feb 16, 2010 | 15.21 | 15.37 | 15.18 | 15.35 | 6,155,404 | +0.34(+2.24%) |
Feb 12, 2010 | 14.85 | 15.01 | 15.01 | 15.01 | 11,848,883 | -0.03(-0.18%) |
Feb 11, 2010 | 14.13 | 15.05 | 13.98 | 15.04 | 14,364,845 | +1.22(+8.84%) |
Feb 10, 2010 | 13.87 | 13.90 | 13.44 | 13.82 | 4,550,190 | +0.01(+0.06%) |
Feb 09, 2010 | 13.63 | 13.87 | 13.30 | 13.81 | 6,015,129 | +0.19(+1.36%) |
Feb 08, 2010 | 13.05 | 14.02 | 12.85 | 13.62 | 10,158,316 | +0.60(+4.62%) |
Feb 05, 2010 | 13.54 | 13.67 | 12.59 | 13.02 | 9,760,575 | -0.56(-4.11%) |
Feb 04, 2010 | 14.06 | 14.15 | 13.49 | 13.58 | 6,519,134 | -0.81(-5.66%) |
Feb 03, 2010 | 14.49 | 14.62 | 14.08 | 14.39 | 4,871,616 | -0.26(-1.75%) |
Feb 02, 2010 | 13.84 | 14.72 | 13.84 | 14.65 | 11,772,452 | +1.13(+8.35%) |