Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2010 | 19.14 | 19.23 | 19.14 | 19.14 | 1,618 | +0.06(+0.32%) |
Apr 29, 2010 | 19.07 | 19.14 | 18.98 | 19.08 | 5,575 | +0.10(+0.54%) |
Apr 28, 2010 | 18.80 | 19.10 | 18.78 | 18.98 | 4,032 | +0.20(+1.09%) |
Apr 27, 2010 | 18.49 | 19.14 | 18.49 | 18.78 | 4,325 | -0.15(-0.81%) |
Apr 26, 2010 | 18.82 | 18.93 | 18.74 | 18.93 | 3,668 | +0.34(+1.85%) |
Apr 23, 2010 | 18.57 | 18.84 | 18.37 | 18.59 | 3,927 | +0.18(+1.00%) |
Apr 22, 2010 | 18.40 | 18.51 | 18.40 | 18.40 | 1,415 | -0.17(-0.92%) |
Apr 21, 2010 | 18.55 | 18.73 | 18.41 | 18.57 | 2,852 | +0.17(+0.93%) |
Apr 20, 2010 | 18.55 | 18.57 | 18.40 | 18.40 | 5,000 | +0.09(+0.48%) |
Apr 19, 2010 | 18.69 | 18.74 | 18.31 | 18.31 | 4,054 | -0.12(-0.63%) |
Apr 16, 2010 | 18.79 | 18.79 | 18.43 | 18.43 | 2,061 | -0.65(-3.43%) |
Apr 15, 2010 | 18.42 | 19.25 | 18.42 | 19.08 | 1,393 | +0.00(+0.00%) |
Apr 14, 2010 | 19.08 | 19.08 | 19.08 | 19.08 | 1,320 | +0.12(+0.65%) |
Apr 13, 2010 | 18.78 | 19.08 | 18.74 | 18.96 | 1,467 | -0.15(-0.78%) |
Apr 12, 2010 | 18.76 | 19.26 | 18.71 | 19.11 | 3,740 | -0.13(-0.67%) |
Apr 09, 2010 | 19.18 | 19.25 | 18.65 | 19.24 | 15,663 | +0.16(+0.82%) |
Apr 08, 2010 | 18.70 | 19.08 | 18.70 | 19.08 | 5,795 | +0.33(+1.74%) |
Apr 07, 2010 | 18.79 | 18.79 | 18.57 | 18.76 | 1,564 | -0.01(-0.07%) |
Apr 06, 2010 | 18.04 | 19.07 | 18.04 | 18.77 | 20,241 | +0.85(+4.71%) |
Apr 05, 2010 | 17.75 | 18.11 | 17.45 | 17.92 | 5,151 | +0.37(+2.14%) |
Apr 01, 2010 | 17.53 | 17.55 | 17.55 | 17.55 | 3,668 | -0.11(-0.62%) |
Mar 31, 2010 | 17.55 | 18.25 | 17.31 | 17.66 | 1,907 | +0.14(+0.78%) |
Mar 30, 2010 | 17.73 | 18.53 | 17.52 | 17.52 | 8,423 | -0.06(-0.35%) |
Mar 29, 2010 | 18.18 | 18.18 | 17.22 | 17.58 | 2,856 | -0.32(-1.79%) |
Mar 26, 2010 | 17.62 | 17.90 | 17.62 | 17.90 | 2,817 | +0.45(+2.58%) |
Mar 25, 2010 | 17.37 | 18.91 | 17.37 | 17.45 | 4,332 | -0.33(-1.88%) |
Mar 24, 2010 | 17.69 | 17.79 | 17.66 | 17.79 | 1,320 | +0.10(+0.58%) |
Mar 23, 2010 | 18.18 | 18.23 | 17.56 | 17.69 | 2,067 | -0.37(-2.08%) |
Mar 22, 2010 | 18.89 | 18.89 | 18.06 | 18.06 | 2,908 | -0.60(-3.21%) |
Mar 19, 2010 | 19.42 | 19.42 | 18.66 | 18.66 | 10,463 | -0.76(-3.93%) |
Mar 18, 2010 | 18.90 | 19.61 | 18.90 | 19.42 | 2,999 | -0.27(-1.35%) |
Mar 17, 2010 | 18.00 | 19.69 | 18.00 | 19.69 | 14,585 | +1.36(+7.40%) |
Mar 16, 2010 | 17.37 | 18.46 | 17.37 | 18.33 | 6,501 | +0.44(+2.44%) |
Mar 15, 2010 | 17.79 | 18.03 | 17.33 | 17.90 | 9,830 | +0.69(+3.99%) |
Mar 12, 2010 | 17.33 | 17.34 | 17.19 | 17.21 | 5,917 | -0.11(-0.66%) |
Mar 11, 2010 | 17.25 | 17.32 | 17.16 | 17.32 | 1,614 | +0.15(+0.87%) |
Mar 10, 2010 | 17.21 | 17.28 | 17.14 | 17.17 | 2,357 | -0.03(-0.16%) |
Mar 09, 2010 | 17.23 | 17.26 | 17.11 | 17.20 | 9,598 | +0.01(+0.08%) |
Mar 08, 2010 | 17.11 | 17.24 | 17.03 | 17.19 | 13,155 | +0.08(+0.48%) |
Mar 05, 2010 | 17.25 | 17.25 | 17.02 | 17.11 | 11,659 | +0.08(+0.46%) |
Mar 04, 2010 | 16.89 | 17.23 | 16.89 | 17.03 | 13,974 | +0.14(+0.82%) |
Mar 03, 2010 | 16.67 | 16.94 | 16.67 | 16.89 | 4,230 | +0.09(+0.52%) |
Mar 02, 2010 | 16.46 | 16.94 | 16.46 | 16.80 | 12,126 | +0.48(+2.91%) |
Mar 01, 2010 | 16.29 | 16.33 | 16.24 | 16.33 | 2,851 | +0.05(+0.33%) |
Feb 26, 2010 | 16.22 | 16.48 | 16.22 | 16.27 | 7,071 | +0.01(+0.08%) |
Feb 25, 2010 | 16.27 | 16.41 | 16.26 | 16.26 | 2,651 | -0.05(-0.29%) |
Feb 24, 2010 | 16.43 | 16.49 | 16.22 | 16.31 | 7,196 | -0.35(-2.08%) |
Feb 23, 2010 | 16.22 | 16.77 | 16.22 | 16.65 | 6,039 | +0.36(+2.21%) |
Feb 22, 2010 | 16.20 | 16.29 | 16.20 | 16.29 | 1,283 | +0.07(+0.42%) |
Feb 19, 2010 | 16.13 | 16.22 | 16.12 | 16.22 | 2,436 | -0.09(-0.58%) |
Feb 18, 2010 | 16.31 | 16.32 | 16.29 | 16.32 | 2,357 | -0.03(-0.19%) |
Feb 17, 2010 | 16.67 | 16.67 | 15.88 | 16.35 | 6,611 | -0.42(-2.49%) |
Feb 16, 2010 | 16.24 | 16.87 | 16.24 | 16.77 | 5,493 | +0.76(+4.75%) |
Feb 12, 2010 | 16.26 | 16.01 | 16.01 | 16.01 | 2,504 | +0.01(+0.04%) |
Feb 11, 2010 | 16.12 | 16.15 | 15.90 | 16.00 | 7,540 | -0.16(-0.99%) |
Feb 10, 2010 | 16.14 | 16.16 | 16.14 | 16.16 | 441 | +0.00(+0.02%) |
Feb 09, 2010 | 16.09 | 16.16 | 16.09 | 16.16 | 8,028 | +0.10(+0.63%) |
Feb 08, 2010 | 16.21 | 16.21 | 16.05 | 16.05 | 1,088 | -0.10(-0.63%) |
Feb 05, 2010 | 16.41 | 16.43 | 16.15 | 16.16 | 8,106 | -0.37(-2.22%) |
Feb 04, 2010 | 16.53 | 16.53 | 16.52 | 16.52 | 736 | -0.01(-0.04%) |
Feb 03, 2010 | 16.29 | 16.53 | 16.29 | 16.53 | 441 | -0.07(-0.45%) |
Feb 02, 2010 | 16.56 | 16.60 | 16.49 | 16.60 | 4,831 | +0.24(+1.47%) |