Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2010 | 15.47 | 15.62 | 14.92 | 15.42 | 6,955,539 | -0.24(-1.52%) |
Apr 29, 2010 | 15.77 | 15.95 | 15.65 | 15.66 | 3,896,140 | -0.07(-0.42%) |
Apr 28, 2010 | 15.58 | 15.78 | 15.46 | 15.73 | 2,739,015 | +0.18(+1.19%) |
Apr 27, 2010 | 15.76 | 15.79 | 15.52 | 15.54 | 2,550,915 | -0.31(-1.95%) |
Apr 26, 2010 | 15.96 | 15.96 | 15.82 | 15.85 | 1,622,730 | -0.08(-0.52%) |
Apr 23, 2010 | 15.82 | 15.93 | 15.71 | 15.93 | 2,129,365 | +0.11(+0.68%) |
Apr 22, 2010 | 15.98 | 15.98 | 15.71 | 15.83 | 3,249,387 | -0.16(-1.00%) |
Apr 21, 2010 | 15.99 | 15.99 | 15.84 | 15.99 | 17,299 | +0.12(+0.79%) |
Apr 20, 2010 | 15.71 | 15.86 | 15.67 | 15.86 | 2,183,066 | +0.24(+1.52%) |
Apr 19, 2010 | 15.61 | 15.68 | 15.54 | 15.63 | 2,314,880 | -0.03(-0.19%) |
Apr 16, 2010 | 15.81 | 15.89 | 15.63 | 15.66 | 2,918,725 | -0.18(-1.13%) |
Apr 15, 2010 | 15.77 | 15.83 | 15.61 | 15.83 | 2,340,137 | +0.00(+0.00%) |
Apr 14, 2010 | 15.78 | 15.84 | 15.69 | 15.83 | 2,086,108 | +0.04(+0.23%) |
Apr 13, 2010 | 15.87 | 15.89 | 15.73 | 15.80 | 1,858,344 | -0.08(-0.52%) |
Apr 12, 2010 | 15.75 | 15.91 | 15.75 | 15.88 | 1,599,178 | +0.13(+0.83%) |
Apr 09, 2010 | 15.60 | 15.75 | 15.55 | 15.75 | 1,614,274 | +0.14(+0.91%) |
Apr 08, 2010 | 15.70 | 15.70 | 15.56 | 15.61 | 2,030,959 | -0.11(-0.72%) |
Apr 07, 2010 | 15.83 | 15.88 | 15.68 | 15.72 | 2,355,646 | -0.11(-0.71%) |
Apr 06, 2010 | 15.68 | 15.83 | 15.64 | 15.83 | 1,770,292 | +0.12(+0.76%) |
Apr 05, 2010 | 15.77 | 15.77 | 15.66 | 15.71 | 2,997,440 | +0.00(+0.00%) |
Apr 01, 2010 | 15.57 | 15.71 | 15.71 | 15.71 | 2,118,405 | +0.22(+1.42%) |
Mar 31, 2010 | 15.51 | 15.53 | 15.36 | 15.49 | 3,176,437 | -0.01(-0.04%) |
Mar 30, 2010 | 15.44 | 15.55 | 15.38 | 15.50 | 2,051,580 | +0.10(+0.62%) |
Mar 29, 2010 | 15.29 | 15.44 | 15.22 | 15.41 | 2,574,128 | +0.18(+1.17%) |
Mar 26, 2010 | 15.12 | 15.29 | 15.04 | 15.23 | 3,986,636 | +0.20(+1.34%) |
Mar 25, 2010 | 15.19 | 15.26 | 15.02 | 15.03 | 2,912,896 | -0.12(-0.82%) |
Mar 24, 2010 | 15.30 | 15.38 | 15.14 | 15.15 | 2,249,835 | -0.23(-1.47%) |
Mar 23, 2010 | 15.32 | 15.39 | 15.29 | 15.38 | 1,576,890 | +0.04(+0.23%) |
Mar 22, 2010 | 15.42 | 15.43 | 15.24 | 15.34 | 3,140,507 | -0.13(-0.84%) |
Mar 19, 2010 | 15.47 | 15.57 | 15.35 | 15.47 | 4,901,579 | +0.02(+0.15%) |
Mar 18, 2010 | 15.26 | 15.45 | 15.25 | 15.45 | 2,739,138 | +0.20(+1.29%) |
Mar 17, 2010 | 15.15 | 15.27 | 15.11 | 15.25 | 1,707,435 | +0.10(+0.67%) |
Mar 16, 2010 | 15.12 | 15.20 | 15.09 | 15.15 | 2,437,857 | +0.01(+0.04%) |
Mar 15, 2010 | 15.09 | 15.15 | 15.08 | 15.14 | 2,860,617 | -0.01(-0.08%) |
Mar 12, 2010 | 15.34 | 15.38 | 15.15 | 15.16 | 1,978,005 | -0.15(-0.97%) |
Mar 11, 2010 | 15.19 | 15.30 | 15.07 | 15.30 | 2,136,039 | +0.11(+0.74%) |
Mar 10, 2010 | 15.20 | 15.32 | 15.12 | 15.19 | 2,695,094 | +0.00(+0.00%) |
Mar 09, 2010 | 15.11 | 15.22 | 15.07 | 15.19 | 2,298,353 | +0.04(+0.27%) |
Mar 08, 2010 | 15.11 | 15.17 | 15.04 | 15.15 | 3,294,291 | +0.20(+1.31%) |
Mar 05, 2010 | 14.84 | 14.95 | 14.76 | 14.95 | 3,498,330 | +0.20(+1.37%) |
Mar 04, 2010 | 14.66 | 14.76 | 14.59 | 14.75 | 2,782,186 | +0.09(+0.63%) |
Mar 03, 2010 | 14.61 | 14.72 | 14.57 | 14.66 | 2,741,951 | +0.06(+0.39%) |
Mar 02, 2010 | 14.51 | 14.62 | 14.49 | 14.60 | 2,173,528 | +0.17(+1.16%) |
Mar 01, 2010 | 14.31 | 14.49 | 14.31 | 14.44 | 2,386,014 | +0.19(+1.34%) |
Feb 26, 2010 | 14.48 | 14.48 | 14.21 | 14.25 | 3,710,540 | -0.21(-1.44%) |
Feb 25, 2010 | 14.36 | 14.45 | 14.22 | 14.45 | 3,254,296 | -0.04(-0.28%) |
Feb 24, 2010 | 14.61 | 14.67 | 14.35 | 14.49 | 2,845,073 | -0.09(-0.59%) |
Feb 23, 2010 | 14.65 | 14.68 | 14.51 | 14.58 | 2,432,870 | -0.07(-0.47%) |
Feb 22, 2010 | 14.87 | 14.88 | 14.62 | 14.65 | 2,422,996 | -0.14(-0.94%) |
Feb 19, 2010 | 14.77 | 15.02 | 14.61 | 14.79 | 3,583,717 | +0.01(+0.04%) |
Feb 18, 2010 | 14.68 | 15.13 | 14.68 | 14.78 | 5,444,019 | +0.14(+0.94%) |
Feb 17, 2010 | 14.54 | 14.64 | 14.45 | 14.64 | 3,395,469 | +0.18(+1.24%) |
Feb 16, 2010 | 14.27 | 14.50 | 14.25 | 14.46 | 2,523,446 | +0.31(+2.16%) |
Feb 12, 2010 | 14.10 | 14.16 | 14.16 | 14.16 | 3,446,372 | -0.04(-0.28%) |
Feb 11, 2010 | 14.07 | 14.25 | 13.92 | 14.20 | 4,518,425 | +0.13(+0.90%) |
Feb 10, 2010 | 14.22 | 14.22 | 14.00 | 14.07 | 3,626,117 | -0.13(-0.89%) |
Feb 09, 2010 | 14.19 | 14.41 | 14.13 | 14.20 | 3,323,780 | +0.12(+0.86%) |
Feb 08, 2010 | 14.41 | 14.41 | 14.08 | 14.08 | 3,222,516 | -0.25(-1.77%) |
Feb 05, 2010 | 14.41 | 14.43 | 14.10 | 14.33 | 4,920,068 | -0.07(-0.48%) |
Feb 04, 2010 | 14.67 | 14.68 | 14.40 | 14.40 | 2,867,027 | -0.26(-1.77%) |
Feb 03, 2010 | 14.59 | 14.79 | 14.58 | 14.66 | 3,750,986 | -0.20(-1.32%) |
Feb 02, 2010 | 14.69 | 14.86 | 14.56 | 14.86 | 3,436,302 | +0.16(+1.10%) |