Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2010 | 19.01 | 19.30 | 18.85 | 19.20 | 23,931 | -0.20(-1.03%) |
Apr 29, 2010 | 19.00 | 19.40 | 18.85 | 19.40 | 14,205 | +0.55(+2.92%) |
Apr 28, 2010 | 18.95 | 19.00 | 18.53 | 18.85 | 47,619 | -0.55(-2.84%) |
Apr 27, 2010 | 19.73 | 19.76 | 19.36 | 19.40 | 41,864 | -1.15(-5.60%) |
Apr 26, 2010 | 19.50 | 20.55 | 19.50 | 20.55 | 40,107 | +0.45(+2.24%) |
Apr 23, 2010 | 20.05 | 20.20 | 19.90 | 20.10 | 10,826 | -0.10(-0.50%) |
Apr 22, 2010 | 20.30 | 20.30 | 19.90 | 20.20 | 35,819 | +0.00(+0.00%) |
Apr 21, 2010 | 20.30 | 20.60 | 20.00 | 20.20 | 23,375 | +0.25(+1.25%) |
Apr 20, 2010 | 19.90 | 20.10 | 19.90 | 19.95 | 20,163 | -0.15(-0.75%) |
Apr 19, 2010 | 19.60 | 20.20 | 19.50 | 20.10 | 45,898 | -0.15(-0.74%) |
Apr 16, 2010 | 20.71 | 20.71 | 20.08 | 20.25 | 28,468 | +0.00(+0.00%) |
Apr 15, 2010 | 20.00 | 20.30 | 19.88 | 20.25 | 44,159 | +0.00(+0.00%) |
Apr 14, 2010 | 20.20 | 20.25 | 19.75 | 20.25 | 40,131 | +0.25(+1.25%) |
Apr 13, 2010 | 19.80 | 20.00 | 19.65 | 20.00 | 12,631 | +0.50(+2.56%) |
Apr 12, 2010 | 19.45 | 19.70 | 19.41 | 19.50 | 9,711 | +0.15(+0.78%) |
Apr 09, 2010 | 19.15 | 19.57 | 19.15 | 19.35 | 6,469 | -0.15(-0.77%) |
Apr 08, 2010 | 19.54 | 19.70 | 19.16 | 19.50 | 37,062 | -0.25(-1.27%) |
Apr 07, 2010 | 20.00 | 20.15 | 19.65 | 19.75 | 19,848 | -0.40(-1.99%) |
Apr 06, 2010 | 19.64 | 20.55 | 19.45 | 20.15 | 29,005 | +0.25(+1.26%) |
Apr 05, 2010 | 19.75 | 20.01 | 19.75 | 19.90 | 16,621 | -0.10(-0.50%) |
Apr 01, 2010 | 20.00 | 20.00 | 20.00 | 0 | +0.40(+2.04%) | |
Mar 31, 2010 | 19.40 | 19.60 | 19.30 | 19.60 | 14,038 | +0.10(+0.51%) |
Mar 30, 2010 | 19.20 | 19.65 | 19.00 | 19.50 | 28,077 | -0.15(-0.76%) |
Mar 29, 2010 | 19.65 | 19.72 | 16.69 | 19.65 | 32,010 | +0.22(+1.13%) |
Mar 26, 2010 | 19.21 | 19.70 | 19.20 | 19.43 | 7,799 | +0.53(+2.80%) |
Mar 25, 2010 | 18.88 | 18.94 | 18.73 | 18.90 | 36,028 | -0.20(-1.05%) |
Mar 24, 2010 | 19.18 | 19.26 | 18.98 | 19.10 | 78,416 | -0.75(-3.78%) |
Mar 23, 2010 | 19.80 | 19.95 | 19.42 | 19.85 | 60,084 | -0.94(-4.52%) |
Mar 22, 2010 | 20.15 | 20.85 | 20.15 | 20.79 | 17,135 | +0.19(+0.92%) |
Mar 19, 2010 | 20.60 | 20.75 | 20.41 | 20.60 | 10,211 | +0.10(+0.49%) |
Mar 18, 2010 | 20.75 | 20.84 | 20.36 | 20.50 | 16,975 | -0.51(-2.43%) |
Mar 17, 2010 | 20.85 | 21.05 | 20.79 | 21.01 | 31,989 | -0.04(-0.19%) |
Mar 16, 2010 | 20.65 | 21.05 | 20.65 | 21.05 | 26,902 | +0.59(+2.88%) |
Mar 15, 2010 | 20.40 | 20.46 | 20.30 | 20.46 | 16,821 | -0.49(-2.34%) |
Mar 12, 2010 | 21.00 | 21.05 | 20.50 | 20.95 | 34,790 | +0.60(+2.95%) |
Mar 11, 2010 | 19.88 | 20.40 | 19.79 | 20.35 | 28,672 | +1.15(+5.99%) |
Mar 10, 2010 | 19.20 | 19.37 | 19.15 | 19.20 | 29,681 | +0.10(+0.52%) |
Mar 09, 2010 | 19.15 | 19.18 | 18.95 | 19.10 | 15,348 | -0.32(-1.65%) |
Mar 08, 2010 | 19.74 | 19.75 | 19.42 | 19.42 | 52,681 | -0.10(-0.51%) |
Mar 05, 2010 | 19.05 | 19.66 | 19.05 | 19.52 | 34,527 | +1.32(+7.25%) |
Mar 04, 2010 | 18.34 | 18.35 | 18.00 | 18.20 | 21,555 | -0.33(-1.78%) |
Mar 03, 2010 | 18.25 | 18.54 | 18.25 | 18.53 | 27,286 | +0.63(+3.52%) |
Mar 02, 2010 | 17.56 | 17.96 | 17.56 | 17.90 | 11,004 | +0.35(+1.99%) |
Mar 01, 2010 | 17.42 | 17.55 | 17.33 | 17.55 | 6,457 | -0.05(-0.28%) |
Feb 26, 2010 | 17.43 | 17.65 | 17.26 | 17.60 | 13,330 | +0.00(+0.00%) |
Feb 25, 2010 | 17.45 | 17.65 | 17.25 | 17.60 | 16,081 | -0.25(-1.40%) |
Feb 24, 2010 | 17.59 | 17.91 | 17.53 | 17.85 | 4,420 | +0.35(+2.00%) |
Feb 23, 2010 | 17.83 | 17.83 | 17.35 | 17.50 | 16,081 | -0.38(-2.13%) |
Feb 22, 2010 | 17.90 | 17.90 | 17.65 | 17.88 | 10,193 | +0.68(+3.95%) |
Feb 19, 2010 | 17.34 | 17.41 | 17.15 | 17.20 | 16,622 | -0.45(-2.55%) |
Feb 18, 2010 | 17.34 | 17.65 | 17.24 | 17.65 | 24,168 | +0.05(+0.28%) |
Feb 17, 2010 | 17.94 | 17.95 | 17.50 | 17.60 | 43,596 | -0.02(-0.11%) |
Feb 16, 2010 | 17.17 | 17.62 | 17.17 | 17.62 | 13,272 | +0.57(+3.34%) |
Feb 12, 2010 | 17.05 | 17.05 | 17.05 | 0 | -0.25(-1.45%) | |
Feb 11, 2010 | 17.39 | 17.39 | 17.00 | 17.30 | 17,071 | -0.55(-3.08%) |
Feb 10, 2010 | 17.97 | 17.98 | 17.70 | 17.85 | 38,274 | +0.15(+0.85%) |
Feb 09, 2010 | 17.47 | 17.90 | 17.47 | 17.70 | 34,256 | +0.35(+2.02%) |
Feb 08, 2010 | 17.31 | 17.55 | 17.20 | 17.35 | 17,314 | -0.30(-1.70%) |
Feb 05, 2010 | 17.73 | 17.80 | 17.02 | 17.65 | 57,621 | -0.75(-4.08%) |
Feb 04, 2010 | 18.82 | 18.82 | 18.21 | 18.40 | 28,118 | -0.75(-3.92%) |
Feb 03, 2010 | 19.09 | 19.34 | 18.98 | 19.15 | 25,992 | +0.30(+1.59%) |
Feb 02, 2010 | 18.54 | 18.85 | 18.38 | 18.85 | 11,266 | +0.15(+0.80%) |