Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2010 | 15.46 | 15.56 | 15.28 | 15.28 | 5,246,001 | -0.23(-1.46%) |
Apr 29, 2010 | 15.42 | 15.57 | 15.35 | 15.51 | 4,591,649 | +0.15(+0.96%) |
Apr 28, 2010 | 15.40 | 15.53 | 15.07 | 15.36 | 6,370,490 | +0.09(+0.61%) |
Apr 27, 2010 | 15.91 | 15.91 | 15.24 | 15.27 | 57,205 | -0.65(-4.07%) |
Apr 26, 2010 | 15.69 | 16.00 | 15.64 | 15.92 | 5,498,184 | +0.20(+1.24%) |
Apr 23, 2010 | 15.88 | 15.90 | 15.60 | 15.72 | 10,102,533 | -0.13(-0.84%) |
Apr 22, 2010 | 15.67 | 15.88 | 15.54 | 15.85 | 4,924,224 | +0.09(+0.54%) |
Apr 21, 2010 | 15.65 | 15.84 | 15.59 | 15.77 | 19,897 | +0.11(+0.70%) |
Apr 20, 2010 | 15.59 | 15.74 | 15.53 | 15.66 | 8,286 | +0.13(+0.85%) |
Apr 19, 2010 | 15.44 | 15.54 | 15.18 | 15.53 | 4,930,919 | +0.02(+0.10%) |
Apr 16, 2010 | 15.88 | 15.92 | 15.43 | 15.51 | 5,618,585 | -0.41(-2.55%) |
Apr 15, 2010 | 15.77 | 16.04 | 15.62 | 15.92 | 6,747,314 | +0.10(+0.64%) |
Apr 14, 2010 | 15.63 | 15.84 | 15.59 | 15.81 | 5,298,336 | +0.16(+1.00%) |
Apr 13, 2010 | 15.55 | 15.70 | 15.42 | 15.66 | 6,305,010 | +0.05(+0.35%) |
Apr 12, 2010 | 15.42 | 15.68 | 15.38 | 15.60 | 7,989,336 | +0.26(+1.68%) |
Apr 09, 2010 | 15.28 | 15.37 | 15.10 | 15.35 | 7,934,617 | +0.15(+0.98%) |
Apr 08, 2010 | 15.08 | 15.28 | 14.93 | 15.20 | 7,294,693 | +0.19(+1.25%) |
Apr 07, 2010 | 14.80 | 15.10 | 14.75 | 15.01 | 11,429,391 | +0.20(+1.37%) |
Apr 06, 2010 | 14.91 | 14.99 | 14.78 | 14.81 | 9,277,624 | -0.33(-2.16%) |
Apr 05, 2010 | 15.20 | 15.24 | 14.95 | 15.13 | 9,724,094 | -0.08(-0.51%) |
Apr 01, 2010 | 15.00 | 15.21 | 15.21 | 15.21 | 7,745,925 | +0.27(+1.83%) |
Mar 31, 2010 | 14.96 | 15.02 | 14.82 | 14.94 | 5,261,843 | -0.02(-0.10%) |
Mar 30, 2010 | 14.89 | 15.01 | 14.83 | 14.96 | 5,848,585 | +0.06(+0.42%) |
Mar 29, 2010 | 14.64 | 14.89 | 14.53 | 14.89 | 5,768,329 | +0.30(+2.09%) |
Mar 26, 2010 | 14.24 | 14.62 | 14.16 | 14.59 | 8,323,171 | +0.38(+2.69%) |
Mar 25, 2010 | 14.43 | 14.48 | 14.18 | 14.21 | 6,972,779 | -0.18(-1.25%) |
Mar 24, 2010 | 14.38 | 14.46 | 14.32 | 14.39 | 10,465,239 | +0.12(+0.82%) |
Mar 23, 2010 | 14.17 | 14.28 | 14.07 | 14.27 | 5,716,029 | +0.14(+0.99%) |
Mar 22, 2010 | 13.77 | 14.13 | 13.71 | 14.13 | 9,241,366 | +0.30(+2.20%) |
Mar 19, 2010 | 13.72 | 13.90 | 13.69 | 13.82 | 8,489,387 | +0.05(+0.40%) |
Mar 18, 2010 | 13.81 | 13.86 | 13.72 | 13.77 | 4,060,076 | -0.04(-0.28%) |
Mar 17, 2010 | 13.75 | 13.88 | 13.68 | 13.81 | 5,199,715 | +0.03(+0.23%) |
Mar 16, 2010 | 13.54 | 13.79 | 13.49 | 13.78 | 3,162,568 | +0.23(+1.67%) |
Mar 15, 2010 | 13.52 | 13.55 | 13.50 | 13.55 | 4,248,870 | -0.13(-0.97%) |
Mar 12, 2010 | 13.92 | 13.96 | 13.63 | 13.68 | 4,943,896 | -0.16(-1.13%) |
Mar 11, 2010 | 13.75 | 13.85 | 13.58 | 13.84 | 4,191,373 | +0.18(+1.31%) |
Mar 10, 2010 | 13.63 | 13.77 | 13.59 | 13.66 | 5,661,748 | -0.07(-0.51%) |
Mar 09, 2010 | 13.68 | 13.81 | 13.61 | 13.73 | 5,047,737 | -0.02(-0.11%) |
Mar 08, 2010 | 13.47 | 13.75 | 13.34 | 13.75 | 6,011,862 | +0.30(+2.20%) |
Mar 05, 2010 | 13.31 | 13.62 | 13.31 | 13.45 | 10,686,955 | -0.20(-1.49%) |
Mar 04, 2010 | 13.43 | 13.69 | 13.34 | 13.65 | 7,462,840 | +0.22(+1.63%) |
Mar 03, 2010 | 13.70 | 13.72 | 13.40 | 13.43 | 10,073,172 | -0.18(-1.32%) |
Mar 02, 2010 | 13.45 | 13.62 | 13.40 | 13.61 | 7,813,434 | +0.22(+1.63%) |
Mar 01, 2010 | 13.30 | 13.61 | 13.25 | 13.40 | 5,057,916 | +0.10(+0.76%) |
Feb 26, 2010 | 13.24 | 13.32 | 13.15 | 13.29 | 5,155,710 | +0.03(+0.24%) |
Feb 25, 2010 | 12.85 | 13.27 | 12.83 | 13.26 | 8,394,060 | +0.29(+2.23%) |
Feb 24, 2010 | 13.04 | 13.14 | 12.93 | 12.97 | 7,271,626 | -0.06(-0.48%) |
Feb 23, 2010 | 12.96 | 13.08 | 12.86 | 13.04 | 6,914,005 | +0.09(+0.66%) |
Feb 22, 2010 | 13.07 | 13.11 | 12.88 | 12.95 | 8,158,366 | -0.24(-1.83%) |
Feb 19, 2010 | 13.09 | 13.29 | 13.03 | 13.19 | 9,290,302 | +0.04(+0.30%) |
Feb 18, 2010 | 12.87 | 13.15 | 12.83 | 13.15 | 6,072,679 | +0.21(+1.62%) |
Feb 17, 2010 | 12.83 | 12.97 | 12.63 | 12.94 | 9,344,736 | +0.15(+1.16%) |
Feb 16, 2010 | 12.52 | 12.90 | 12.42 | 12.79 | 7,639,613 | +0.31(+2.49%) |
Feb 12, 2010 | 12.37 | 12.48 | 12.48 | 12.48 | 6,346,557 | +0.06(+0.50%) |
Feb 11, 2010 | 12.03 | 12.49 | 11.95 | 12.42 | 9,069,638 | +0.33(+2.77%) |
Feb 10, 2010 | 12.02 | 12.13 | 11.87 | 12.09 | 7,679,680 | +0.09(+0.78%) |
Feb 09, 2010 | 11.80 | 12.09 | 11.77 | 11.99 | 8,844,099 | +0.25(+2.12%) |
Feb 08, 2010 | 11.56 | 11.87 | 11.41 | 11.74 | 12,728,913 | +0.34(+3.00%) |
Feb 05, 2010 | 11.53 | 11.87 | 11.31 | 11.40 | 20,218,540 | +0.51(+4.72%) |
Feb 04, 2010 | 11.08 | 11.08 | 10.81 | 10.89 | 5,907,678 | -0.28(-2.51%) |
Feb 03, 2010 | 11.03 | 11.18 | 10.98 | 11.17 | 3,844,349 | +0.06(+0.56%) |
Feb 02, 2010 | 10.90 | 11.19 | 10.86 | 11.11 | 6,396,105 | +0.26(+2.44%) |