Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2010 | 17.99 | 17.99 | 17.96 | 17.96 | 8,116 | -0.12(-0.67%) |
Apr 29, 2010 | 18.06 | 18.08 | 18.06 | 18.08 | 3,100 | +0.07(+0.40%) |
Apr 28, 2010 | 17.80 | 18.01 | 17.80 | 18.01 | 1,200 | +0.23(+1.28%) |
Apr 27, 2010 | 18.14 | 18.14 | 17.78 | 17.78 | 8,700 | -0.03(-0.19%) |
Apr 26, 2010 | 17.29 | 17.82 | 17.29 | 17.82 | 6,700 | +0.89(+5.23%) |
Apr 23, 2010 | 16.92 | 16.93 | 16.91 | 16.93 | 9,500 | +0.46(+2.77%) |
Apr 21, 2010 | 16.47 | 16.47 | 16.47 | 16.47 | 4,200 | +0.25(+1.56%) |
Apr 19, 2010 | 16.22 | 16.22 | 16.22 | 16.22 | 0 | -0.08(-0.51%) |
Apr 16, 2010 | 16.30 | 16.30 | 16.30 | 16.30 | 400 | -0.41(-2.44%) |
Apr 12, 2010 | 16.71 | 16.71 | 16.71 | 16.71 | 0 | -0.34(-1.99%) |
Apr 09, 2010 | 17.20 | 17.20 | 17.05 | 17.05 | 13,800 | +0.08(+0.44%) |
Apr 07, 2010 | 16.98 | 16.98 | 16.98 | 16.98 | 3,400 | -0.81(-4.56%) |
Apr 05, 2010 | 17.79 | 17.79 | 17.79 | 17.79 | 0 | +0.54(+3.12%) |
Apr 01, 2010 | 17.25 | 17.25 | 17.25 | 0 | +0.04(+0.24%) | |
Mar 31, 2010 | 17.21 | 17.21 | 17.21 | 17.21 | 7,700 | +0.11(+0.65%) |
Mar 30, 2010 | 17.10 | 17.10 | 17.10 | 17.10 | 2,000 | +0.27(+1.60%) |
Mar 26, 2010 | 16.83 | 16.83 | 16.83 | 16.83 | 17,900 | -0.15(-0.86%) |
Mar 25, 2010 | 16.97 | 16.97 | 16.97 | 16.97 | 8,400 | +0.06(+0.38%) |
Mar 24, 2010 | 17.08 | 17.08 | 16.91 | 16.91 | 11,300 | +0.38(+2.31%) |
Mar 23, 2010 | 16.53 | 16.53 | 16.53 | 16.53 | 11,400 | +0.60(+3.74%) |
Mar 22, 2010 | 15.93 | 15.93 | 15.93 | 15.93 | 3,400 | -0.10(-0.61%) |
Mar 19, 2010 | 16.03 | 16.03 | 16.03 | 16.03 | 10,900 | -0.32(-1.96%) |
Mar 18, 2010 | 16.41 | 16.41 | 16.35 | 16.35 | 3,300 | -0.73(-4.30%) |
Mar 17, 2010 | 17.08 | 17.08 | 17.08 | 17.08 | 13,900 | +0.50(+3.04%) |
Mar 16, 2010 | 16.55 | 16.58 | 16.54 | 16.58 | 4,940 | +0.57(+3.59%) |
Mar 15, 2010 | 16.01 | 16.01 | 16.01 | 16.01 | 13,600 | -0.23(-1.43%) |
Mar 12, 2010 | 16.28 | 16.49 | 16.22 | 16.24 | 16,800 | +0.40(+2.51%) |
Mar 11, 2010 | 15.74 | 15.89 | 15.60 | 15.84 | 34,640 | +1.01(+6.84%) |
Mar 10, 2010 | 14.78 | 14.83 | 14.78 | 14.83 | 12,500 | +0.68(+4.78%) |
Mar 09, 2010 | 14.13 | 14.15 | 14.13 | 14.15 | 4,900 | -0.16(-1.12%) |
Mar 08, 2010 | 14.31 | 14.31 | 14.31 | 14.31 | 500 | +0.07(+0.51%) |
Mar 05, 2010 | 14.25 | 14.25 | 14.24 | 14.24 | 8,200 | -0.41(-2.81%) |
Mar 03, 2010 | 14.65 | 14.65 | 14.65 | 5,900 | +0.49(+3.46%) | |
Mar 01, 2010 | 14.16 | 14.16 | 14.16 | 8,600 | +0.21(+1.52%) | |
Feb 26, 2010 | 13.87 | 13.95 | 13.87 | 13.95 | 21,700 | +0.36(+2.63%) |
Feb 24, 2010 | 13.59 | 13.59 | 13.59 | 2,300 | +0.01(+0.05%) | |
Feb 23, 2010 | 13.67 | 13.67 | 13.58 | 13.58 | 17,000 | -0.54(-3.80%) |
Feb 22, 2010 | 14.12 | 14.12 | 14.12 | 14.12 | 23,000 | -0.10(-0.70%) |
Feb 19, 2010 | 14.22 | 14.22 | 14.22 | 14.22 | 20,000 | +0.34(+2.48%) |
Feb 16, 2010 | 13.88 | 13.88 | 13.88 | 21,700 | +0.80(+6.14%) | |
Feb 10, 2010 | 13.07 | 13.07 | 13.07 | 0 | +0.09(+0.68%) | |
Feb 05, 2010 | 12.98 | 12.98 | 12.98 | 11,300 | -0.04(-0.27%) | |
Feb 04, 2010 | 13.01 | 13.02 | 12.97 | 13.02 | 2,140 | -0.66(-4.80%) |