Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2010 | 17.84 | 17.96 | 17.73 | 17.73 | 7,647 | -0.26(-1.45%) |
Apr 29, 2010 | 17.92 | 18.03 | 17.91 | 17.99 | 17,030 | +0.20(+1.15%) |
Apr 28, 2010 | 17.92 | 17.96 | 17.72 | 17.79 | 11,922 | +0.20(+1.12%) |
Apr 27, 2010 | 18.09 | 18.09 | 17.59 | 17.59 | 15,196 | -0.73(-4.01%) |
Apr 26, 2010 | 18.44 | 18.46 | 18.32 | 18.32 | 39,812 | +0.02(+0.12%) |
Apr 23, 2010 | 18.13 | 18.30 | 18.08 | 18.30 | 4,853 | +0.11(+0.62%) |
Apr 22, 2010 | 18.03 | 18.19 | 18.03 | 18.19 | 5,615 | -0.03(-0.14%) |
Apr 21, 2010 | 18.31 | 18.31 | 18.22 | 18.22 | 34,297 | -0.19(-1.03%) |
Apr 20, 2010 | 18.33 | 18.41 | 18.33 | 18.41 | 14,736 | +0.29(+1.58%) |
Apr 19, 2010 | 17.93 | 18.12 | 17.92 | 18.12 | 34,113 | -0.09(-0.51%) |
Apr 16, 2010 | 18.43 | 18.43 | 18.09 | 18.21 | 9,550 | -0.37(-1.97%) |
Apr 15, 2010 | 18.51 | 18.58 | 18.51 | 18.58 | 6,698 | -0.05(-0.25%) |
Apr 14, 2010 | 18.50 | 18.62 | 18.50 | 18.62 | 12,902 | +0.19(+1.01%) |
Apr 13, 2010 | 18.43 | 18.44 | 18.28 | 18.44 | 17,462 | -0.05(-0.25%) |
Apr 12, 2010 | 18.49 | 18.52 | 18.47 | 18.48 | 7,610 | -0.00(-0.02%) |
Apr 09, 2010 | 18.41 | 18.49 | 18.41 | 18.49 | 9,818 | +0.13(+0.68%) |
Apr 08, 2010 | 18.16 | 18.37 | 18.16 | 18.36 | 17,510 | +0.05(+0.27%) |
Apr 07, 2010 | 18.42 | 18.44 | 18.29 | 18.31 | 27,761 | -0.18(-0.95%) |
Apr 06, 2010 | 18.39 | 18.50 | 18.28 | 18.49 | 4,345 | +0.07(+0.37%) |
Apr 05, 2010 | 18.35 | 18.43 | 18.35 | 18.42 | 5,032 | +0.18(+1.00%) |
Apr 01, 2010 | 18.29 | 18.24 | 18.24 | 18.24 | 9,210 | +0.30(+1.66%) |
Mar 31, 2010 | 17.88 | 18.00 | 17.84 | 17.94 | 18,411 | +0.03(+0.16%) |
Mar 30, 2010 | 17.96 | 18.22 | 17.84 | 17.91 | 27,914 | +0.04(+0.24%) |
Mar 29, 2010 | 17.77 | 17.93 | 17.77 | 17.87 | 9,383 | +0.21(+1.20%) |
Mar 26, 2010 | 17.66 | 17.66 | 17.66 | 17.66 | 281 | +0.06(+0.34%) |
Mar 25, 2010 | 17.75 | 17.79 | 17.60 | 17.60 | 3,218 | -0.07(-0.42%) |
Mar 24, 2010 | 17.69 | 17.71 | 17.64 | 17.67 | 23,004 | -0.24(-1.37%) |
Mar 23, 2010 | 17.80 | 17.92 | 17.79 | 17.92 | 7,256 | +0.16(+0.92%) |
Mar 22, 2010 | 17.50 | 17.76 | 17.49 | 17.75 | 7,659 | -0.02(-0.12%) |
Mar 19, 2010 | 17.99 | 17.99 | 17.72 | 17.77 | 6,788 | -0.22(-1.20%) |
Mar 18, 2010 | 18.03 | 18.03 | 17.99 | 17.99 | 2,423 | -0.10(-0.55%) |
Mar 17, 2010 | 18.07 | 18.09 | 18.05 | 18.09 | 22,581 | +0.21(+1.19%) |
Mar 16, 2010 | 17.70 | 17.88 | 17.67 | 17.88 | 47,302 | +0.25(+1.43%) |
Mar 15, 2010 | 17.64 | 17.65 | 17.52 | 17.63 | 14,989 | -0.09(-0.50%) |
Mar 12, 2010 | 17.79 | 17.79 | 17.71 | 17.71 | 3,798 | +0.07(+0.40%) |
Mar 11, 2010 | 17.61 | 17.64 | 17.57 | 17.64 | 25,273 | +0.05(+0.26%) |
Mar 10, 2010 | 17.55 | 17.68 | 17.52 | 17.60 | 11,672 | +0.05(+0.30%) |
Mar 09, 2010 | 17.40 | 17.55 | 17.39 | 17.54 | 14,679 | +0.08(+0.47%) |
Mar 08, 2010 | 17.53 | 17.53 | 17.43 | 17.46 | 20,950 | +0.01(+0.08%) |
Mar 05, 2010 | 17.31 | 17.45 | 17.28 | 17.45 | 5,850 | +0.32(+1.86%) |
Mar 04, 2010 | 17.06 | 17.13 | 17.06 | 17.13 | 9,671 | +0.02(+0.14%) |
Mar 03, 2010 | 17.06 | 17.28 | 17.03 | 17.10 | 19,013 | +0.12(+0.72%) |
Mar 02, 2010 | 16.98 | 16.99 | 16.97 | 16.98 | 3,192 | +0.11(+0.63%) |
Mar 01, 2010 | 16.83 | 16.89 | 16.79 | 16.87 | 9,821 | +0.20(+1.20%) |
Feb 26, 2010 | 16.54 | 16.67 | 16.54 | 16.67 | 6,955 | +0.32(+1.97%) |
Feb 25, 2010 | 16.31 | 16.35 | 16.29 | 16.35 | 4,255 | -0.27(-1.65%) |
Feb 24, 2010 | 16.63 | 16.68 | 16.62 | 16.63 | 21,454 | +0.04(+0.22%) |
Feb 23, 2010 | 16.79 | 16.79 | 16.54 | 16.59 | 14,499 | -0.31(-1.83%) |
Feb 22, 2010 | 16.80 | 16.90 | 16.80 | 16.90 | 5,974 | +0.08(+0.46%) |
Feb 19, 2010 | 16.72 | 16.83 | 16.63 | 16.82 | 4,957 | -0.12(-0.73%) |
Feb 18, 2010 | 16.81 | 16.94 | 16.78 | 16.94 | 2,691 | +0.11(+0.67%) |
Feb 17, 2010 | 16.89 | 16.89 | 16.78 | 16.83 | 4,272 | +0.04(+0.25%) |
Feb 16, 2010 | 16.64 | 16.79 | 16.60 | 16.79 | 7,377 | +0.29(+1.79%) |
Feb 12, 2010 | 16.32 | 16.49 | 16.49 | 16.49 | 15,217 | +0.09(+0.54%) |
Feb 11, 2010 | 16.26 | 16.40 | 16.26 | 16.40 | 2,437 | +0.22(+1.36%) |
Feb 10, 2010 | 16.25 | 16.29 | 16.13 | 16.18 | 5,002 | -0.19(-1.15%) |
Feb 09, 2010 | 16.18 | 16.52 | 16.11 | 16.37 | 14,761 | +0.44(+2.76%) |
Feb 08, 2010 | 16.06 | 16.06 | 15.93 | 15.93 | 6,757 | -0.05(-0.29%) |
Feb 05, 2010 | 16.01 | 16.02 | 15.67 | 15.98 | 26,166 | -0.15(-0.94%) |
Feb 04, 2010 | 16.57 | 16.57 | 16.13 | 16.13 | 11,613 | -0.75(-4.44%) |
Feb 03, 2010 | 16.82 | 16.91 | 16.82 | 16.88 | 8,057 | -0.05(-0.29%) |
Feb 02, 2010 | 16.75 | 16.93 | 16.75 | 16.93 | 4,010 | +0.23(+1.40%) |