Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2010 | 18.75 | 18.80 | 18.75 | 18.80 | 91,345 | +0.07(+0.35%) |
Apr 29, 2010 | 18.70 | 18.74 | 18.69 | 18.73 | 63,112 | +0.01(+0.07%) |
Apr 28, 2010 | 18.73 | 18.74 | 18.69 | 18.72 | 38,757 | -0.04(-0.22%) |
Apr 27, 2010 | 18.74 | 18.76 | 18.68 | 18.76 | 71,152 | +0.06(+0.33%) |
Apr 26, 2010 | 18.68 | 18.70 | 18.65 | 18.70 | 132,339 | +0.02(+0.13%) |
Apr 23, 2010 | 18.70 | 18.70 | 18.62 | 18.68 | 69,518 | -0.01(-0.07%) |
Apr 22, 2010 | 18.72 | 18.74 | 18.69 | 18.69 | 52,354 | -0.02(-0.09%) |
Apr 21, 2010 | 18.71 | 18.72 | 18.68 | 18.71 | 48,005 | +0.02(+0.13%) |
Apr 20, 2010 | 18.74 | 18.74 | 18.65 | 18.68 | 21,835 | +0.00(+0.02%) |
Apr 19, 2010 | 18.73 | 18.73 | 18.68 | 18.68 | 33,527 | +0.01(+0.07%) |
Apr 16, 2010 | 18.65 | 18.70 | 18.64 | 18.66 | 166,519 | +0.00(+0.02%) |
Apr 15, 2010 | 18.66 | 18.70 | 18.62 | 18.66 | 285,642 | +0.02(+0.12%) |
Apr 14, 2010 | 18.71 | 18.71 | 18.63 | 18.64 | 98,596 | -0.07(-0.35%) |
Apr 13, 2010 | 18.71 | 18.71 | 18.67 | 18.71 | 95,928 | +0.05(+0.27%) |
Apr 12, 2010 | 18.61 | 18.65 | 18.61 | 18.65 | 31,068 | +0.03(+0.15%) |
Apr 09, 2010 | 18.62 | 18.63 | 18.58 | 18.63 | 38,544 | +0.04(+0.24%) |
Apr 08, 2010 | 18.59 | 18.65 | 18.58 | 18.58 | 39,980 | +0.00(+0.02%) |
Apr 07, 2010 | 18.56 | 18.62 | 18.54 | 18.58 | 44,932 | +0.06(+0.35%) |
Apr 06, 2010 | 18.49 | 18.54 | 18.49 | 18.52 | 50,729 | +0.00(+0.01%) |
Apr 05, 2010 | 18.52 | 18.55 | 18.49 | 18.51 | 145,189 | -0.12(-0.64%) |
Apr 01, 2010 | 18.63 | 18.63 | 18.63 | 18.63 | 82,732 | +0.01(+0.05%) |
Mar 31, 2010 | 18.65 | 18.65 | 18.62 | 18.63 | 14,650 | +0.01(+0.04%) |
Mar 30, 2010 | 18.62 | 18.62 | 18.57 | 18.62 | 46,909 | +0.03(+0.16%) |
Mar 29, 2010 | 18.57 | 18.62 | 18.57 | 18.59 | 42,681 | +0.01(+0.07%) |
Mar 26, 2010 | 18.60 | 18.62 | 18.56 | 18.57 | 51,759 | +0.01(+0.04%) |
Mar 25, 2010 | 18.57 | 18.63 | 18.55 | 18.57 | 60,016 | -0.03(-0.15%) |
Mar 24, 2010 | 18.68 | 18.68 | 18.58 | 18.60 | 26,578 | -0.08(-0.41%) |
Mar 23, 2010 | 18.71 | 18.73 | 18.67 | 18.67 | 131,824 | -0.04(-0.23%) |
Mar 22, 2010 | 18.73 | 18.73 | 18.69 | 18.72 | 30,181 | +0.02(+0.09%) |
Mar 19, 2010 | 18.68 | 18.72 | 18.67 | 18.70 | 24,241 | +0.01(+0.04%) |
Mar 18, 2010 | 18.69 | 18.72 | 18.68 | 18.69 | 61,408 | +0.01(+0.04%) |
Mar 17, 2010 | 18.71 | 18.72 | 18.68 | 18.69 | 36,032 | -0.03(-0.18%) |
Mar 16, 2010 | 18.67 | 18.72 | 18.66 | 18.72 | 99,041 | +0.07(+0.36%) |
Mar 15, 2010 | 18.67 | 18.69 | 18.65 | 18.65 | 72,255 | -0.01(-0.07%) |
Mar 12, 2010 | 18.65 | 18.68 | 18.63 | 18.67 | 28,080 | +0.01(+0.05%) |
Mar 11, 2010 | 18.67 | 18.67 | 18.59 | 18.66 | 474,844 | +0.00(+0.02%) |
Mar 10, 2010 | 18.68 | 18.68 | 18.61 | 18.65 | 40,165 | -0.01(-0.05%) |
Mar 09, 2010 | 18.68 | 18.68 | 18.62 | 18.66 | 47,430 | +0.05(+0.25%) |
Mar 08, 2010 | 18.66 | 18.66 | 18.59 | 18.61 | 106,510 | -0.04(-0.22%) |
Mar 05, 2010 | 18.67 | 18.67 | 18.60 | 18.66 | 52,387 | -0.03(-0.16%) |
Mar 04, 2010 | 18.64 | 18.69 | 18.64 | 18.69 | 41,890 | +0.07(+0.38%) |
Mar 03, 2010 | 18.64 | 18.65 | 18.60 | 18.61 | 20,860 | -0.04(-0.24%) |
Mar 02, 2010 | 18.59 | 18.66 | 18.59 | 18.66 | 247,548 | +0.02(+0.09%) |
Mar 01, 2010 | 18.64 | 18.67 | 18.62 | 18.64 | 117,164 | +0.02(+0.12%) |
Feb 26, 2010 | 18.61 | 18.65 | 18.59 | 18.62 | 40,938 | +0.02(+0.11%) |
Feb 25, 2010 | 18.58 | 18.60 | 18.57 | 18.60 | 74,297 | +0.02(+0.13%) |
Feb 24, 2010 | 18.52 | 18.58 | 18.52 | 18.58 | 40,787 | +0.06(+0.35%) |
Feb 23, 2010 | 18.52 | 18.56 | 18.50 | 18.51 | 77,407 | +0.03(+0.16%) |
Feb 22, 2010 | 18.46 | 18.52 | 18.46 | 18.48 | 88,157 | +0.01(+0.07%) |
Feb 19, 2010 | 18.46 | 18.50 | 18.45 | 18.47 | 44,812 | -0.03(-0.18%) |
Feb 18, 2010 | 18.50 | 18.53 | 18.43 | 18.50 | 83,449 | -0.02(-0.09%) |
Feb 17, 2010 | 18.54 | 18.56 | 18.50 | 18.52 | 55,149 | +0.00(+0.00%) |
Feb 16, 2010 | 18.53 | 18.55 | 18.47 | 18.52 | 28,139 | +0.00(+0.02%) |
Feb 12, 2010 | 18.52 | 18.52 | 18.52 | 18.52 | 29,704 | +0.00(+0.02%) |
Feb 11, 2010 | 18.53 | 18.54 | 18.47 | 18.51 | 185,300 | -0.04(-0.24%) |
Feb 10, 2010 | 18.58 | 18.60 | 18.52 | 18.56 | 43,217 | +0.01(+0.05%) |
Feb 09, 2010 | 18.59 | 18.63 | 18.54 | 18.55 | 99,168 | -0.07(-0.36%) |
Feb 08, 2010 | 18.59 | 18.65 | 18.59 | 18.61 | 28,338 | -0.00(-0.02%) |
Feb 05, 2010 | 18.59 | 18.68 | 18.59 | 18.62 | 148,252 | +0.01(+0.04%) |
Feb 04, 2010 | 18.58 | 18.64 | 18.58 | 18.61 | 70,661 | +0.05(+0.29%) |
Feb 03, 2010 | 18.60 | 18.60 | 18.54 | 18.56 | 113,382 | -0.06(-0.34%) |
Feb 02, 2010 | 18.59 | 18.62 | 18.55 | 18.62 | 119,908 | +0.04(+0.20%) |