Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2010 | 17.05 | 17.35 | 16.59 | 16.60 | 2,468,772 | -0.80(-4.62%) |
Apr 29, 2010 | 16.97 | 17.48 | 16.70 | 17.40 | 2,260,674 | +0.68(+4.10%) |
Apr 28, 2010 | 16.71 | 16.84 | 16.63 | 16.72 | 1,634,993 | +0.14(+0.85%) |
Apr 27, 2010 | 16.91 | 17.06 | 16.56 | 16.57 | 1,538,051 | -0.34(-2.03%) |
Apr 26, 2010 | 16.79 | 17.11 | 16.73 | 16.92 | 1,421,771 | +0.14(+0.84%) |
Apr 23, 2010 | 16.70 | 16.88 | 16.56 | 16.78 | 1,314,553 | +0.08(+0.45%) |
Apr 22, 2010 | 16.32 | 16.75 | 16.27 | 16.70 | 969,250 | +0.25(+1.50%) |
Apr 21, 2010 | 16.08 | 16.55 | 16.08 | 16.45 | 1,125,209 | +0.34(+2.13%) |
Apr 20, 2010 | 15.91 | 16.14 | 15.70 | 16.11 | 1,126,008 | +0.23(+1.46%) |
Apr 19, 2010 | 15.74 | 16.05 | 15.67 | 15.88 | 879,659 | +0.04(+0.25%) |
Apr 16, 2010 | 16.02 | 16.24 | 15.81 | 15.84 | 1,518,926 | -0.23(-1.41%) |
Apr 15, 2010 | 16.38 | 16.40 | 16.06 | 16.07 | 1,534,995 | -0.33(-2.03%) |
Apr 14, 2010 | 16.23 | 16.42 | 16.08 | 16.40 | 1,234,998 | +0.28(+1.75%) |
Apr 13, 2010 | 15.78 | 16.17 | 15.75 | 16.12 | 1,149,977 | +0.29(+1.85%) |
Apr 12, 2010 | 16.12 | 16.12 | 15.80 | 15.82 | 940,497 | -0.18(-1.10%) |
Apr 09, 2010 | 15.99 | 16.09 | 15.87 | 16.00 | 1,553,405 | +0.05(+0.28%) |
Apr 08, 2010 | 15.92 | 16.02 | 15.88 | 15.96 | 1,394,740 | -0.03(-0.19%) |
Apr 07, 2010 | 15.94 | 16.09 | 15.86 | 15.99 | 2,389,101 | +0.10(+0.60%) |
Apr 06, 2010 | 15.54 | 16.04 | 15.54 | 15.89 | 1,613,390 | +0.38(+2.47%) |
Apr 05, 2010 | 15.46 | 15.65 | 15.35 | 15.51 | 1,012,385 | +0.17(+1.08%) |
Apr 01, 2010 | 15.57 | 15.34 | 15.34 | 15.34 | 1,232,468 | -0.13(-0.81%) |
Mar 31, 2010 | 15.45 | 15.72 | 15.43 | 15.47 | 1,556,461 | -0.02(-0.13%) |
Mar 30, 2010 | 15.46 | 15.55 | 15.32 | 15.49 | 1,111,358 | +0.02(+0.11%) |
Mar 29, 2010 | 15.49 | 15.49 | 15.35 | 15.47 | 1,214,556 | +0.04(+0.23%) |
Mar 26, 2010 | 15.36 | 15.47 | 15.30 | 15.43 | 1,308,057 | +0.13(+0.82%) |
Mar 25, 2010 | 15.42 | 15.49 | 15.29 | 15.31 | 2,005,911 | -0.06(-0.39%) |
Mar 24, 2010 | 15.04 | 15.60 | 15.04 | 15.37 | 2,186,047 | +0.21(+1.39%) |
Mar 23, 2010 | 15.05 | 15.22 | 15.05 | 15.16 | 1,476,331 | -0.11(-0.69%) |
Mar 22, 2010 | 14.94 | 15.29 | 14.94 | 15.26 | 1,297,746 | +0.24(+1.57%) |
Mar 19, 2010 | 15.30 | 15.30 | 14.88 | 15.03 | 2,798,423 | -0.26(-1.71%) |
Mar 18, 2010 | 15.10 | 15.47 | 15.09 | 15.29 | 2,054,264 | +0.14(+0.89%) |
Mar 17, 2010 | 15.03 | 15.25 | 15.03 | 15.15 | 1,653,647 | +0.15(+0.97%) |
Mar 16, 2010 | 14.74 | 15.06 | 14.72 | 15.01 | 1,464,459 | +0.32(+2.15%) |
Mar 15, 2010 | 14.54 | 14.71 | 14.54 | 14.69 | 1,268,209 | +0.06(+0.41%) |
Mar 12, 2010 | 14.70 | 14.75 | 14.50 | 14.63 | 1,717,009 | -0.03(-0.17%) |
Mar 11, 2010 | 14.59 | 14.74 | 14.46 | 14.66 | 1,091,850 | +0.00(+0.00%) |
Mar 10, 2010 | 14.62 | 14.74 | 14.50 | 14.66 | 1,909,316 | +0.05(+0.34%) |
Mar 09, 2010 | 14.31 | 14.65 | 14.30 | 14.61 | 1,440,500 | +0.26(+1.78%) |
Mar 08, 2010 | 14.29 | 14.41 | 14.23 | 14.35 | 1,230,550 | +0.09(+0.60%) |
Mar 05, 2010 | 14.13 | 14.32 | 14.02 | 14.27 | 1,561,156 | +0.19(+1.35%) |
Mar 04, 2010 | 14.02 | 14.10 | 13.96 | 14.08 | 813,087 | +0.05(+0.36%) |
Mar 03, 2010 | 14.10 | 14.20 | 13.94 | 14.02 | 1,223,728 | -0.00(-0.04%) |
Mar 02, 2010 | 14.12 | 14.16 | 13.85 | 14.03 | 1,407,765 | -0.01(-0.04%) |
Mar 01, 2010 | 14.08 | 14.20 | 13.91 | 14.03 | 1,781,315 | -0.01(-0.07%) |
Feb 26, 2010 | 14.19 | 14.27 | 14.03 | 14.04 | 1,473,506 | -0.16(-1.10%) |
Feb 25, 2010 | 14.16 | 14.21 | 13.97 | 14.20 | 976,480 | +0.07(+0.51%) |
Feb 24, 2010 | 14.00 | 14.19 | 13.99 | 14.13 | 1,288,199 | +0.14(+1.00%) |
Feb 23, 2010 | 14.11 | 14.26 | 13.83 | 13.99 | 2,205,274 | -0.13(-0.95%) |
Feb 22, 2010 | 14.33 | 14.33 | 14.03 | 14.12 | 1,726,694 | -0.14(-0.98%) |
Feb 19, 2010 | 14.29 | 14.37 | 14.19 | 14.26 | 1,591,499 | -0.08(-0.59%) |
Feb 18, 2010 | 14.12 | 14.41 | 14.10 | 14.35 | 1,799,441 | +0.21(+1.52%) |
Feb 17, 2010 | 13.95 | 14.13 | 13.92 | 14.13 | 2,017,281 | +0.23(+1.69%) |
Feb 16, 2010 | 13.52 | 13.93 | 13.51 | 13.90 | 2,449,182 | +0.43(+3.19%) |
Feb 12, 2010 | 12.99 | 13.47 | 13.47 | 13.47 | 2,270,010 | +0.48(+3.69%) |
Feb 11, 2010 | 12.78 | 13.10 | 12.69 | 12.99 | 1,831,208 | +0.14(+1.09%) |
Feb 10, 2010 | 12.77 | 12.89 | 12.62 | 12.85 | 1,833,125 | +0.11(+0.90%) |
Feb 09, 2010 | 13.02 | 13.02 | 12.70 | 12.74 | 2,317,732 | -0.11(-0.85%) |
Feb 08, 2010 | 13.19 | 13.23 | 12.85 | 12.85 | 1,732,286 | -0.19(-1.46%) |
Feb 05, 2010 | 13.08 | 13.25 | 12.78 | 13.04 | 3,920,593 | +0.05(+0.38%) |
Feb 04, 2010 | 13.46 | 13.62 | 12.98 | 12.99 | 2,963,380 | -0.52(-3.84%) |
Feb 03, 2010 | 13.75 | 13.84 | 13.46 | 13.50 | 1,244,530 | -0.32(-2.31%) |
Feb 02, 2010 | 13.90 | 13.97 | 13.71 | 13.82 | 1,589,269 | -0.03(-0.22%) |