Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2010 | 16.63 | 16.95 | 16.46 | 16.62 | 1,959,432 | -0.02(-0.10%) |
Apr 29, 2010 | 16.52 | 16.78 | 16.40 | 16.64 | 2,097,808 | +0.23(+1.42%) |
Apr 28, 2010 | 16.42 | 16.60 | 16.27 | 16.40 | 1,791,326 | +0.09(+0.53%) |
Apr 27, 2010 | 16.52 | 16.82 | 16.26 | 16.32 | 1,455,076 | -0.35(-2.12%) |
Apr 26, 2010 | 16.78 | 16.93 | 16.66 | 16.67 | 1,319,682 | -0.21(-1.25%) |
Apr 23, 2010 | 16.62 | 16.89 | 16.49 | 16.88 | 1,307,944 | +0.35(+2.10%) |
Apr 22, 2010 | 16.07 | 16.64 | 16.01 | 16.53 | 1,323,753 | +0.24(+1.50%) |
Apr 21, 2010 | 16.23 | 16.49 | 16.09 | 16.29 | 1,534,529 | +0.04(+0.27%) |
Apr 20, 2010 | 16.23 | 16.33 | 16.09 | 16.25 | 866,287 | +0.10(+0.64%) |
Apr 19, 2010 | 15.85 | 16.25 | 15.84 | 16.14 | 1,218,139 | +0.19(+1.19%) |
Apr 16, 2010 | 16.30 | 16.33 | 15.63 | 15.95 | 2,279,105 | -0.46(-2.81%) |
Apr 15, 2010 | 16.30 | 16.50 | 16.24 | 16.42 | 1,259,529 | +0.04(+0.23%) |
Apr 14, 2010 | 16.04 | 16.38 | 16.04 | 16.38 | 1,622,370 | +0.40(+2.48%) |
Apr 13, 2010 | 15.74 | 16.02 | 15.62 | 15.98 | 1,251,859 | +0.23(+1.48%) |
Apr 12, 2010 | 15.66 | 15.84 | 15.66 | 15.75 | 1,063,787 | +0.07(+0.42%) |
Apr 09, 2010 | 15.55 | 15.72 | 15.49 | 15.68 | 951,388 | +0.12(+0.77%) |
Apr 08, 2010 | 15.28 | 15.65 | 15.28 | 15.56 | 1,263,172 | +0.20(+1.27%) |
Apr 07, 2010 | 15.29 | 15.51 | 15.14 | 15.37 | 1,962,309 | +0.12(+0.78%) |
Apr 06, 2010 | 14.91 | 15.28 | 14.82 | 15.25 | 1,546,541 | +0.46(+3.08%) |
Apr 05, 2010 | 14.72 | 15.02 | 14.67 | 14.79 | 1,931,552 | +0.09(+0.63%) |
Apr 01, 2010 | 14.59 | 14.70 | 14.70 | 14.70 | 2,149,021 | +0.20(+1.35%) |
Mar 31, 2010 | 14.85 | 15.04 | 14.48 | 14.51 | 1,995,712 | -0.37(-2.52%) |
Mar 30, 2010 | 14.83 | 14.95 | 14.69 | 14.88 | 894,667 | +0.09(+0.62%) |
Mar 29, 2010 | 14.70 | 14.88 | 14.60 | 14.79 | 1,179,536 | +0.11(+0.77%) |
Mar 26, 2010 | 15.09 | 15.12 | 14.62 | 14.67 | 1,219,127 | -0.31(-2.09%) |
Mar 25, 2010 | 15.18 | 15.19 | 14.97 | 14.99 | 1,217,347 | -0.02(-0.14%) |
Mar 24, 2010 | 15.07 | 15.20 | 14.99 | 15.01 | 1,130,698 | -0.15(-1.00%) |
Mar 23, 2010 | 15.24 | 15.29 | 15.08 | 15.16 | 758,264 | -0.03(-0.21%) |
Mar 22, 2010 | 14.94 | 15.22 | 14.87 | 15.19 | 709,747 | +0.14(+0.93%) |
Mar 19, 2010 | 15.13 | 15.26 | 15.01 | 15.05 | 1,705,258 | -0.06(-0.43%) |
Mar 18, 2010 | 15.14 | 15.21 | 15.00 | 15.12 | 1,191,911 | +0.00(+0.00%) |
Mar 17, 2010 | 15.06 | 15.25 | 15.06 | 15.12 | 1,119,671 | +0.12(+0.79%) |
Mar 16, 2010 | 14.94 | 15.18 | 14.94 | 15.00 | 1,212,311 | -0.05(-0.32%) |
Mar 15, 2010 | 14.94 | 15.09 | 14.93 | 15.05 | 1,315,287 | +0.19(+1.27%) |
Mar 12, 2010 | 14.94 | 14.97 | 14.73 | 14.86 | 1,587,279 | -0.06(-0.43%) |
Mar 11, 2010 | 14.89 | 14.97 | 14.80 | 14.92 | 1,040,461 | -0.07(-0.47%) |
Mar 10, 2010 | 14.89 | 15.06 | 14.85 | 14.99 | 880,841 | +0.08(+0.51%) |
Mar 09, 2010 | 14.94 | 15.09 | 14.83 | 14.92 | 580,529 | -0.09(-0.58%) |
Mar 08, 2010 | 14.78 | 15.08 | 14.72 | 15.00 | 689,177 | +0.21(+1.39%) |
Mar 05, 2010 | 14.69 | 14.84 | 14.61 | 14.80 | 1,062,975 | +0.19(+1.33%) |
Mar 04, 2010 | 14.49 | 14.63 | 14.40 | 14.60 | 1,021,385 | +0.10(+0.67%) |
Mar 03, 2010 | 14.68 | 14.72 | 14.39 | 14.51 | 1,390,667 | +0.10(+0.71%) |
Mar 02, 2010 | 14.26 | 14.46 | 14.18 | 14.40 | 1,365,899 | +0.17(+1.18%) |
Mar 01, 2010 | 13.99 | 14.28 | 13.92 | 14.24 | 943,232 | +0.26(+1.90%) |
Feb 26, 2010 | 13.86 | 14.00 | 13.77 | 13.97 | 855,690 | +0.15(+1.09%) |
Feb 25, 2010 | 13.75 | 13.89 | 13.59 | 13.82 | 1,439,623 | -0.16(-1.12%) |
Feb 24, 2010 | 14.14 | 14.18 | 13.90 | 13.98 | 1,990,361 | -0.15(-1.07%) |
Feb 23, 2010 | 14.46 | 14.52 | 14.09 | 14.13 | 1,159,588 | -0.36(-2.46%) |
Feb 22, 2010 | 14.49 | 14.55 | 14.36 | 14.49 | 694,468 | +0.06(+0.45%) |
Feb 19, 2010 | 14.17 | 14.53 | 14.17 | 14.42 | 1,054,578 | +0.18(+1.29%) |
Feb 18, 2010 | 14.27 | 14.31 | 14.12 | 14.24 | 990,913 | -0.04(-0.30%) |
Feb 17, 2010 | 14.23 | 14.31 | 14.14 | 14.28 | 1,660,436 | +0.08(+0.53%) |
Feb 16, 2010 | 14.09 | 14.25 | 13.89 | 14.20 | 871,438 | +0.21(+1.47%) |
Feb 12, 2010 | 13.67 | 14.00 | 14.00 | 14.00 | 1,078,661 | +0.14(+1.01%) |
Feb 11, 2010 | 13.85 | 13.94 | 13.76 | 13.86 | 1,168,179 | -0.05(-0.39%) |
Feb 10, 2010 | 13.73 | 14.09 | 13.72 | 13.91 | 1,334,250 | +0.11(+0.82%) |
Feb 09, 2010 | 13.85 | 13.98 | 13.72 | 13.80 | 1,565,498 | +0.15(+1.11%) |
Feb 08, 2010 | 13.61 | 13.79 | 13.40 | 13.65 | 1,332,886 | +0.05(+0.36%) |
Feb 05, 2010 | 13.84 | 13.95 | 13.35 | 13.60 | 3,270,016 | -0.21(-1.53%) |
Feb 04, 2010 | 14.31 | 14.40 | 13.81 | 13.81 | 2,082,837 | -0.63(-4.38%) |
Feb 03, 2010 | 14.29 | 14.76 | 14.29 | 14.44 | 2,923,019 | +0.20(+1.40%) |
Feb 02, 2010 | 13.86 | 14.36 | 13.84 | 14.24 | 1,529,616 | +0.46(+3.31%) |