Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2010 | 18.07 | 18.38 | 17.87 | 17.92 | 3,478,606 | +0.10(+0.56%) |
Apr 29, 2010 | 17.40 | 17.95 | 17.33 | 17.82 | 2,711,916 | +0.55(+3.18%) |
Apr 28, 2010 | 17.13 | 17.49 | 16.83 | 17.27 | 3,019,625 | +0.18(+1.05%) |
Apr 27, 2010 | 16.57 | 17.29 | 16.50 | 17.09 | 4,003,959 | +0.37(+2.21%) |
Apr 26, 2010 | 16.93 | 17.14 | 16.67 | 16.72 | 1,718,344 | -0.26(-1.53%) |
Apr 23, 2010 | 16.34 | 17.00 | 16.11 | 16.98 | 2,699,297 | +0.60(+3.66%) |
Apr 22, 2010 | 16.32 | 16.51 | 16.05 | 16.38 | 2,066,804 | -0.23(-1.38%) |
Apr 21, 2010 | 16.33 | 16.64 | 16.04 | 16.61 | 1,917,438 | +0.30(+1.84%) |
Apr 20, 2010 | 16.45 | 16.62 | 16.23 | 16.31 | 294 | +0.13(+0.80%) |
Apr 19, 2010 | 16.05 | 16.29 | 15.75 | 16.18 | 1,811,614 | -0.12(-0.74%) |
Apr 16, 2010 | 16.51 | 16.73 | 16.02 | 16.30 | 3,500,095 | -0.62(-3.66%) |
Apr 15, 2010 | 17.04 | 17.18 | 16.83 | 16.92 | 1,785,878 | -0.15(-0.88%) |
Apr 14, 2010 | 17.03 | 17.14 | 16.51 | 17.07 | 2,736,030 | +0.34(+2.03%) |
Apr 13, 2010 | 17.08 | 17.08 | 16.25 | 16.73 | 2,763,524 | -0.34(-1.99%) |
Apr 12, 2010 | 17.57 | 17.72 | 16.92 | 17.07 | 3,395,609 | -0.37(-2.12%) |
Apr 09, 2010 | 17.26 | 17.59 | 17.00 | 17.44 | 4,016,583 | +0.30(+1.75%) |
Apr 08, 2010 | 16.27 | 17.26 | 15.82 | 17.14 | 5,592,663 | +1.05(+6.53%) |
Apr 07, 2010 | 15.77 | 16.25 | 15.77 | 16.09 | 3,593,899 | +0.39(+2.48%) |
Apr 06, 2010 | 15.84 | 15.99 | 15.67 | 15.70 | 2,394,247 | -0.37(-2.30%) |
Apr 05, 2010 | 16.26 | 16.26 | 15.87 | 16.07 | 3,287,354 | +0.10(+0.63%) |
Apr 01, 2010 | 15.30 | 15.97 | 15.97 | 15.97 | 3,859,000 | +0.99(+6.61%) |
Mar 31, 2010 | 14.57 | 15.21 | 14.47 | 14.98 | 3,225,038 | +0.61(+4.24%) |
Mar 30, 2010 | 14.67 | 14.81 | 14.15 | 14.37 | 2,060,504 | -0.28(-1.91%) |
Mar 29, 2010 | 14.82 | 14.91 | 14.55 | 14.65 | 2,137,067 | +0.10(+0.69%) |
Mar 26, 2010 | 14.49 | 14.80 | 14.21 | 14.55 | 3,399,130 | +0.23(+1.61%) |
Mar 25, 2010 | 15.07 | 15.15 | 14.30 | 14.32 | 3,275,973 | -0.58(-3.89%) |
Mar 24, 2010 | 15.41 | 15.49 | 14.90 | 14.90 | 3,586,385 | -0.86(-5.46%) |
Mar 23, 2010 | 15.26 | 15.90 | 15.07 | 15.76 | 2,784,694 | +0.22(+1.42%) |
Mar 22, 2010 | 15.32 | 15.59 | 15.04 | 15.54 | 3,000,758 | -0.07(-0.45%) |
Mar 19, 2010 | 15.88 | 15.96 | 15.37 | 15.61 | 5,470,455 | -0.32(-2.01%) |
Mar 18, 2010 | 16.62 | 16.69 | 15.89 | 15.93 | 3,063,879 | -0.58(-3.51%) |
Mar 17, 2010 | 16.81 | 16.98 | 16.50 | 16.51 | 3,148,948 | -0.26(-1.55%) |
Mar 16, 2010 | 16.67 | 16.84 | 16.40 | 16.77 | 2,427,851 | +0.50(+3.07%) |
Mar 15, 2010 | 16.14 | 16.29 | 16.12 | 16.27 | 1,759,887 | -0.15(-0.91%) |
Mar 12, 2010 | 16.94 | 17.00 | 16.27 | 16.42 | 2,307,779 | -0.43(-2.55%) |
Mar 11, 2010 | 16.48 | 16.88 | 16.00 | 16.85 | 3,099,390 | +0.59(+3.63%) |
Mar 10, 2010 | 15.83 | 16.43 | 15.81 | 16.26 | 4,081,302 | +0.40(+2.52%) |
Mar 09, 2010 | 15.66 | 16.11 | 15.43 | 15.86 | 2,057,509 | -0.01(-0.06%) |
Mar 08, 2010 | 15.85 | 16.05 | 15.59 | 15.87 | 2,044,099 | +0.16(+1.02%) |
Mar 05, 2010 | 15.12 | 15.75 | 15.10 | 15.71 | 2,456,287 | +0.71(+4.73%) |
Mar 04, 2010 | 15.33 | 15.46 | 14.82 | 15.00 | 2,211,253 | -0.36(-2.34%) |
Mar 03, 2010 | 15.68 | 15.86 | 15.29 | 15.36 | 3,070,038 | -0.04(-0.26%) |
Mar 02, 2010 | 14.92 | 15.63 | 14.73 | 15.40 | 3,169,406 | +0.68(+4.62%) |
Mar 01, 2010 | 14.83 | 14.84 | 14.37 | 14.72 | 2,597,997 | +0.07(+0.48%) |
Feb 26, 2010 | 14.65 | 14.80 | 14.19 | 14.65 | 3,980,873 | +0.12(+0.83%) |
Feb 25, 2010 | 13.80 | 14.69 | 13.50 | 14.53 | 3,626,017 | +0.53(+3.77%) |
Feb 24, 2010 | 13.92 | 14.32 | 13.84 | 14.00 | 2,987,383 | +0.05(+0.37%) |
Feb 23, 2010 | 14.55 | 14.70 | 13.68 | 13.95 | 3,499,684 | -0.67(-4.58%) |
Feb 22, 2010 | 14.85 | 14.93 | 14.50 | 14.62 | 1,980,939 | -0.19(-1.28%) |
Feb 19, 2010 | 14.51 | 15.01 | 14.35 | 14.81 | 2,761,625 | +0.05(+0.34%) |
Feb 18, 2010 | 14.54 | 15.08 | 14.54 | 14.76 | 2,861,898 | +0.16(+1.10%) |
Feb 17, 2010 | 15.16 | 15.21 | 14.35 | 14.60 | 2,862,333 | -0.49(-3.25%) |
Feb 16, 2010 | 15.04 | 15.20 | 14.79 | 15.09 | 3,683,188 | +0.62(+4.28%) |
Feb 12, 2010 | 14.14 | 14.47 | 14.47 | 14.47 | 2,852,600 | -0.07(-0.48%) |
Feb 11, 2010 | 13.73 | 14.60 | 13.61 | 14.54 | 3,152,185 | +0.81(+5.90%) |
Feb 10, 2010 | 14.10 | 14.10 | 13.41 | 13.73 | 3,430,592 | -0.37(-2.62%) |
Feb 09, 2010 | 13.93 | 14.37 | 13.79 | 14.10 | 3,941,789 | +0.55(+4.06%) |
Feb 08, 2010 | 14.82 | 14.93 | 13.52 | 13.55 | 4,422,485 | -1.27(-8.57%) |
Feb 05, 2010 | 13.97 | 14.85 | 13.52 | 14.82 | 4,776,098 | +0.83(+5.93%) |
Feb 04, 2010 | 15.03 | 15.06 | 13.87 | 13.99 | 4,747,088 | -1.25(-8.20%) |
Feb 03, 2010 | 15.09 | 15.72 | 15.09 | 15.24 | 3,173,694 | +0.14(+0.93%) |
Feb 02, 2010 | 15.47 | 15.51 | 14.95 | 15.10 | 2,317,250 | +0.38(+2.55%) |