Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2010 | 19.75 | 19.76 | 19.51 | 19.71 | 116,712 | +0.08(+0.43%) |
Apr 29, 2010 | 19.45 | 19.75 | 19.34 | 19.62 | 118,158 | +0.21(+1.08%) |
Apr 28, 2010 | 19.41 | 19.80 | 18.42 | 19.41 | 132,727 | -0.05(-0.24%) |
Apr 27, 2010 | 19.67 | 19.67 | 19.29 | 19.46 | 206,172 | -0.28(-1.42%) |
Apr 26, 2010 | 19.95 | 19.98 | 19.72 | 19.74 | 84,497 | -0.18(-0.89%) |
Apr 23, 2010 | 19.71 | 19.92 | 19.57 | 19.91 | 99,654 | +0.21(+1.06%) |
Apr 22, 2010 | 19.67 | 19.77 | 19.29 | 19.71 | 155,726 | -0.04(-0.21%) |
Apr 21, 2010 | 19.69 | 19.81 | 19.59 | 19.75 | 429 | +0.08(+0.43%) |
Apr 20, 2010 | 19.69 | 19.80 | 19.64 | 19.66 | 88,833 | +0.02(+0.09%) |
Apr 19, 2010 | 19.31 | 19.64 | 19.31 | 19.64 | 94,264 | +0.19(+0.98%) |
Apr 16, 2010 | 19.58 | 19.60 | 19.27 | 19.45 | 88,670 | -0.16(-0.81%) |
Apr 15, 2010 | 19.37 | 19.61 | 19.11 | 19.61 | 123,408 | +0.12(+0.62%) |
Apr 14, 2010 | 19.57 | 19.57 | 19.17 | 19.49 | 107,166 | -0.10(-0.50%) |
Apr 13, 2010 | 19.24 | 19.59 | 19.16 | 19.59 | 108,625 | +0.21(+1.08%) |
Apr 12, 2010 | 19.29 | 19.38 | 19.21 | 19.38 | 88,857 | +0.18(+0.95%) |
Apr 09, 2010 | 19.16 | 19.23 | 18.99 | 19.20 | 99,619 | +0.07(+0.34%) |
Apr 08, 2010 | 19.05 | 19.17 | 18.88 | 19.13 | 135,623 | +0.09(+0.49%) |
Apr 07, 2010 | 19.23 | 19.23 | 19.02 | 19.04 | 92,773 | -0.18(-0.92%) |
Apr 06, 2010 | 19.22 | 19.22 | 19.04 | 19.22 | 61,135 | +0.05(+0.24%) |
Apr 05, 2010 | 19.01 | 19.20 | 18.76 | 19.17 | 164,531 | +0.29(+1.53%) |
Apr 01, 2010 | 18.80 | 18.88 | 18.88 | 18.88 | 57,074 | +0.20(+1.07%) |
Mar 31, 2010 | 18.82 | 18.83 | 18.68 | 18.68 | 77,009 | -0.08(-0.42%) |
Mar 30, 2010 | 18.72 | 18.86 | 18.65 | 18.76 | 90,245 | -0.08(-0.45%) |
Mar 29, 2010 | 18.54 | 18.84 | 18.54 | 18.84 | 125,075 | +0.25(+1.35%) |
Mar 26, 2010 | 18.60 | 18.69 | 18.50 | 18.59 | 78,493 | -0.00(-0.03%) |
Mar 25, 2010 | 18.76 | 18.82 | 18.55 | 18.60 | 100,952 | -0.15(-0.80%) |
Mar 24, 2010 | 18.86 | 18.86 | 18.66 | 18.75 | 95,937 | -0.13(-0.69%) |
Mar 23, 2010 | 18.81 | 18.88 | 18.65 | 18.88 | 83,152 | +0.21(+1.15%) |
Mar 22, 2010 | 18.64 | 18.74 | 18.41 | 18.66 | 166,216 | +0.03(+0.15%) |
Mar 19, 2010 | 18.93 | 19.09 | 18.63 | 18.63 | 164,362 | -0.36(-1.89%) |
Mar 18, 2010 | 19.03 | 19.06 | 18.92 | 18.99 | 75,187 | -0.04(-0.20%) |
Mar 17, 2010 | 18.92 | 19.04 | 18.83 | 19.03 | 90,784 | +0.16(+0.86%) |
Mar 16, 2010 | 18.97 | 18.97 | 18.67 | 18.87 | 65,757 | +0.13(+0.67%) |
Mar 15, 2010 | 18.66 | 18.87 | 18.66 | 18.74 | 78,704 | -0.14(-0.74%) |
Mar 12, 2010 | 18.73 | 18.89 | 18.72 | 18.88 | 110,646 | +0.05(+0.25%) |
Mar 11, 2010 | 18.75 | 18.85 | 18.70 | 18.83 | 62,296 | +0.05(+0.25%) |
Mar 10, 2010 | 18.67 | 18.80 | 18.63 | 18.79 | 78,744 | +0.07(+0.40%) |
Mar 09, 2010 | 18.78 | 18.85 | 18.62 | 18.71 | 173,404 | -0.07(-0.35%) |
Mar 08, 2010 | 18.88 | 18.88 | 18.69 | 18.78 | 89,792 | -0.00(-0.03%) |
Mar 05, 2010 | 18.76 | 18.84 | 18.57 | 18.78 | 157,768 | +0.18(+0.95%) |
Mar 04, 2010 | 18.68 | 18.82 | 18.47 | 18.61 | 146,115 | -0.16(-0.87%) |
Mar 03, 2010 | 18.85 | 18.95 | 18.65 | 18.77 | 162,600 | -0.08(-0.42%) |
Mar 02, 2010 | 18.81 | 18.87 | 18.76 | 18.85 | 91,706 | +0.08(+0.42%) |
Mar 01, 2010 | 18.76 | 18.77 | 18.64 | 18.77 | 118,836 | +0.20(+1.05%) |
Feb 26, 2010 | 18.71 | 18.73 | 18.53 | 18.57 | 157,015 | -0.05(-0.25%) |
Feb 25, 2010 | 18.55 | 18.70 | 18.41 | 18.62 | 113,469 | -0.05(-0.25%) |
Feb 24, 2010 | 18.76 | 18.76 | 18.53 | 18.67 | 66,066 | +0.03(+0.18%) |
Feb 23, 2010 | 18.67 | 18.75 | 18.55 | 18.63 | 113,817 | -0.14(-0.75%) |
Feb 22, 2010 | 18.64 | 18.81 | 18.54 | 18.77 | 242,141 | +0.16(+0.88%) |
Feb 19, 2010 | 18.74 | 18.75 | 18.56 | 18.61 | 180,686 | -0.02(-0.10%) |
Feb 18, 2010 | 18.71 | 18.77 | 18.53 | 18.63 | 158,423 | +0.01(+0.05%) |
Feb 17, 2010 | 18.50 | 18.63 | 18.43 | 18.62 | 135,061 | +0.21(+1.16%) |
Feb 16, 2010 | 18.20 | 18.40 | 18.15 | 18.40 | 146,766 | +0.23(+1.28%) |
Feb 12, 2010 | 18.16 | 18.17 | 18.17 | 18.17 | 276,358 | -0.00(-0.03%) |
Feb 11, 2010 | 17.94 | 18.18 | 17.87 | 18.18 | 130,469 | +0.28(+1.54%) |
Feb 10, 2010 | 18.05 | 18.18 | 17.90 | 17.90 | 192,680 | -0.04(-0.23%) |
Feb 09, 2010 | 17.97 | 18.18 | 17.85 | 17.94 | 316,213 | +0.03(+0.18%) |
Feb 08, 2010 | 18.01 | 18.16 | 17.78 | 17.91 | 269,777 | -0.25(-1.39%) |
Feb 05, 2010 | 18.33 | 18.67 | 17.64 | 18.16 | 392,933 | -0.18(-0.97%) |
Feb 04, 2010 | 18.90 | 18.94 | 18.33 | 18.34 | 294,246 | -0.44(-2.32%) |
Feb 03, 2010 | 18.51 | 18.82 | 18.51 | 18.78 | 193,570 | +0.13(+0.71%) |
Feb 02, 2010 | 18.26 | 18.64 | 18.26 | 18.64 | 122,636 | +0.27(+1.47%) |