Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2010 | 18.87 | 18.87 | 18.76 | 18.76 | 2,003 | -0.35(-1.84%) |
Apr 29, 2010 | 18.96 | 19.18 | 18.96 | 19.11 | 271,538 | +0.28(+1.51%) |
Apr 28, 2010 | 18.80 | 18.83 | 18.73 | 18.83 | 1,246 | +0.14(+0.75%) |
Apr 27, 2010 | 19.18 | 19.18 | 18.69 | 18.69 | 3,393 | -0.60(-3.09%) |
Apr 26, 2010 | 19.29 | 19.30 | 19.29 | 19.29 | 1,934 | +0.05(+0.27%) |
Apr 23, 2010 | 19.14 | 19.24 | 19.14 | 19.24 | 25,108 | +0.13(+0.68%) |
Apr 22, 2010 | 18.75 | 19.11 | 18.75 | 19.11 | 11,479 | +0.16(+0.85%) |
Apr 21, 2010 | 18.86 | 18.95 | 18.86 | 18.94 | 6,336 | +0.19(+1.02%) |
Apr 20, 2010 | 18.66 | 18.75 | 18.66 | 18.75 | 740 | +0.27(+1.47%) |
Apr 19, 2010 | 18.47 | 18.48 | 18.34 | 18.48 | 8,566 | -0.06(-0.31%) |
Apr 16, 2010 | 18.76 | 18.76 | 18.53 | 18.54 | 11,164 | -0.30(-1.58%) |
Apr 15, 2010 | 18.80 | 18.84 | 18.78 | 18.84 | 20,799 | +0.11(+0.58%) |
Apr 14, 2010 | 18.73 | 18.73 | 18.73 | 18.73 | 624 | +0.12(+0.66%) |
Apr 13, 2010 | 18.50 | 18.61 | 18.50 | 18.60 | 27,288 | +0.09(+0.49%) |
Apr 09, 2010 | 18.51 | 18.51 | 18.51 | 18.51 | 0 | +0.15(+0.81%) |
Apr 08, 2010 | 18.33 | 18.37 | 18.33 | 18.37 | 3,835 | -0.04(-0.22%) |
Apr 07, 2010 | 18.49 | 18.50 | 18.33 | 18.40 | 10,357 | -0.12(-0.67%) |
Apr 06, 2010 | 18.30 | 18.53 | 18.30 | 18.53 | 3,865 | +0.20(+1.09%) |
Apr 05, 2010 | 18.16 | 18.33 | 18.16 | 18.33 | 7,079 | +0.24(+1.34%) |
Apr 01, 2010 | 18.09 | 18.09 | 18.09 | 18.09 | 11,606 | +0.09(+0.48%) |
Mar 31, 2010 | 17.96 | 18.04 | 17.95 | 18.00 | 19,890 | -0.01(-0.06%) |
Mar 30, 2010 | 18.07 | 18.07 | 17.99 | 18.01 | 4,117 | +0.09(+0.48%) |
Mar 29, 2010 | 17.96 | 17.96 | 17.92 | 17.92 | 1,334 | +0.04(+0.24%) |
Mar 26, 2010 | 17.91 | 17.91 | 17.84 | 17.88 | 2,434 | -0.14(-0.76%) |
Mar 25, 2010 | 18.04 | 18.05 | 18.02 | 18.02 | 4,363 | +0.04(+0.22%) |
Mar 24, 2010 | 17.99 | 18.03 | 17.97 | 17.98 | 10,918 | -0.10(-0.54%) |
Mar 23, 2010 | 17.91 | 18.08 | 17.90 | 18.08 | 2,909 | +0.15(+0.85%) |
Mar 22, 2010 | 17.67 | 17.94 | 17.67 | 17.92 | 10,619 | +0.14(+0.79%) |
Mar 19, 2010 | 17.78 | 17.78 | 17.78 | 17.78 | 599 | -0.17(-0.93%) |
Mar 18, 2010 | 17.93 | 17.95 | 17.93 | 17.95 | 1,732 | -0.03(-0.16%) |
Mar 17, 2010 | 17.95 | 18.06 | 17.93 | 17.98 | 7,374 | +0.18(+0.99%) |
Mar 16, 2010 | 17.78 | 17.80 | 17.75 | 17.80 | 6,419 | +0.17(+0.94%) |
Mar 12, 2010 | 17.64 | 17.64 | 17.64 | 17.64 | 0 | +0.07(+0.41%) |
Mar 11, 2010 | 17.56 | 17.56 | 17.56 | 17.56 | 277 | +0.06(+0.35%) |
Mar 10, 2010 | 17.55 | 17.55 | 17.47 | 17.50 | 4,470 | +0.07(+0.41%) |
Mar 09, 2010 | 17.32 | 17.46 | 17.32 | 17.43 | 63,044 | +0.04(+0.25%) |
Mar 08, 2010 | 17.34 | 17.39 | 17.34 | 17.39 | 3,290 | +0.08(+0.46%) |
Mar 05, 2010 | 17.18 | 17.31 | 17.18 | 17.31 | 6,755 | +0.27(+1.56%) |
Mar 04, 2010 | 17.02 | 17.05 | 17.02 | 17.04 | 1,416 | -0.01(-0.04%) |
Mar 03, 2010 | 17.04 | 17.05 | 17.04 | 17.05 | 2,585 | +0.05(+0.29%) |
Mar 02, 2010 | 16.94 | 17.01 | 16.94 | 17.00 | 1,932 | +0.14(+0.84%) |
Mar 01, 2010 | 16.75 | 16.87 | 16.75 | 16.86 | 3,465 | +0.16(+0.98%) |
Feb 26, 2010 | 16.64 | 16.70 | 16.62 | 16.69 | 13,902 | +0.01(+0.09%) |
Feb 25, 2010 | 16.47 | 16.68 | 16.46 | 16.68 | 8,224 | +0.01(+0.09%) |
Feb 24, 2010 | 16.54 | 16.66 | 16.54 | 16.66 | 3,698 | +0.06(+0.39%) |
Feb 23, 2010 | 16.72 | 16.72 | 16.57 | 16.60 | 2,943 | -0.17(-1.01%) |
Feb 22, 2010 | 16.76 | 16.77 | 16.75 | 16.77 | 1,030 | +0.05(+0.32%) |
Feb 19, 2010 | 16.60 | 16.71 | 16.60 | 16.71 | 7,069 | +0.10(+0.61%) |
Feb 18, 2010 | 16.56 | 16.62 | 16.52 | 16.61 | 14,410 | +0.13(+0.79%) |
Feb 17, 2010 | 16.47 | 16.48 | 16.47 | 16.48 | 1,416 | +0.08(+0.48%) |
Feb 16, 2010 | 16.28 | 16.41 | 16.24 | 16.40 | 32,478 | +0.27(+1.67%) |
Feb 12, 2010 | 15.86 | 16.13 | 16.13 | 16.13 | 46,092 | +0.14(+0.90%) |
Feb 11, 2010 | 15.89 | 15.99 | 15.89 | 15.99 | 1,335 | +0.11(+0.70%) |
Feb 10, 2010 | 15.90 | 15.94 | 15.72 | 15.88 | 18,828 | -0.01(-0.05%) |
Feb 09, 2010 | 15.87 | 15.93 | 15.84 | 15.89 | 20,727 | +0.17(+1.08%) |
Feb 08, 2010 | 15.84 | 15.86 | 15.72 | 15.72 | 4,798 | +0.05(+0.32%) |
Feb 05, 2010 | 15.86 | 15.86 | 15.51 | 15.67 | 5,400 | -0.18(-1.11%) |
Feb 04, 2010 | 16.21 | 16.21 | 15.84 | 15.84 | 19,908 | -0.47(-2.89%) |
Feb 03, 2010 | 16.40 | 16.42 | 16.29 | 16.31 | 4,048 | -0.10(-0.62%) |
Feb 02, 2010 | 16.27 | 16.42 | 16.21 | 16.42 | 9,482 | +0.26(+1.61%) |