Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2010 | 17.78 | 17.87 | 17.61 | 17.62 | 877,775 | -0.16(-0.89%) |
Apr 29, 2010 | 17.73 | 17.85 | 17.66 | 17.78 | 1,144,610 | +0.12(+0.68%) |
Apr 28, 2010 | 17.60 | 17.71 | 17.57 | 17.66 | 69,392 | +0.09(+0.53%) |
Apr 27, 2010 | 17.88 | 17.88 | 17.54 | 17.57 | 218,569 | -0.39(-2.19%) |
Apr 26, 2010 | 17.96 | 18.06 | 17.96 | 17.96 | 115,460 | -0.01(-0.03%) |
Apr 23, 2010 | 17.92 | 17.97 | 17.88 | 17.97 | 546,324 | -0.00(-0.02%) |
Apr 22, 2010 | 17.85 | 17.97 | 17.81 | 17.97 | 805,871 | +0.01(+0.08%) |
Apr 21, 2010 | 17.90 | 17.98 | 17.90 | 17.96 | 479,423 | +0.05(+0.28%) |
Apr 20, 2010 | 17.90 | 17.92 | 17.80 | 17.91 | 161,685 | +0.10(+0.59%) |
Apr 19, 2010 | 17.73 | 17.80 | 17.68 | 17.80 | 78,260 | +0.05(+0.30%) |
Apr 16, 2010 | 17.81 | 17.90 | 17.64 | 17.75 | 998,637 | -0.12(-0.68%) |
Apr 15, 2010 | 17.80 | 17.87 | 17.75 | 17.87 | 84,131 | +0.02(+0.12%) |
Apr 14, 2010 | 17.78 | 17.85 | 17.73 | 17.85 | 346,454 | +0.08(+0.44%) |
Apr 13, 2010 | 17.74 | 17.79 | 17.68 | 17.77 | 101,351 | -0.01(-0.07%) |
Apr 12, 2010 | 17.73 | 17.81 | 17.73 | 17.78 | 174,106 | +0.06(+0.32%) |
Apr 09, 2010 | 17.64 | 17.73 | 17.63 | 17.73 | 243,114 | +0.13(+0.71%) |
Apr 08, 2010 | 17.53 | 17.63 | 17.50 | 17.60 | 155,191 | +0.02(+0.10%) |
Apr 07, 2010 | 17.68 | 17.68 | 17.53 | 17.58 | 1,417,037 | -0.11(-0.64%) |
Apr 06, 2010 | 17.71 | 17.75 | 17.70 | 17.70 | 2,733,791 | -0.08(-0.44%) |
Apr 05, 2010 | 17.81 | 17.83 | 17.75 | 17.78 | 121,341 | +0.04(+0.22%) |
Apr 01, 2010 | 17.75 | 17.74 | 17.74 | 17.74 | 512,048 | +0.12(+0.69%) |
Mar 31, 2010 | 17.71 | 17.72 | 17.61 | 17.61 | 134,264 | -0.15(-0.86%) |
Mar 30, 2010 | 17.78 | 17.81 | 17.70 | 17.77 | 45,672 | -0.00(-0.02%) |
Mar 29, 2010 | 17.79 | 17.79 | 17.74 | 17.77 | 126,076 | +0.05(+0.29%) |
Mar 26, 2010 | 17.70 | 17.75 | 17.64 | 17.72 | 51,023 | +0.05(+0.27%) |
Mar 25, 2010 | 17.85 | 17.85 | 17.53 | 17.67 | 47,233 | -0.13(-0.74%) |
Mar 24, 2010 | 17.90 | 17.92 | 17.78 | 17.80 | 202,456 | -0.15(-0.83%) |
Mar 23, 2010 | 17.80 | 17.96 | 17.79 | 17.95 | 61,757 | +0.16(+0.89%) |
Mar 22, 2010 | 17.68 | 17.81 | 17.54 | 17.79 | 47,127 | +0.12(+0.69%) |
Mar 19, 2010 | 17.79 | 17.79 | 17.63 | 17.67 | 47,107 | -0.04(-0.20%) |
Mar 18, 2010 | 17.68 | 17.79 | 17.68 | 17.71 | 35,823 | +0.01(+0.03%) |
Mar 17, 2010 | 17.60 | 17.71 | 17.60 | 17.70 | 80,847 | +0.11(+0.63%) |
Mar 16, 2010 | 17.56 | 17.60 | 17.51 | 17.59 | 116,208 | +0.09(+0.53%) |
Mar 15, 2010 | 17.46 | 17.50 | 17.46 | 17.50 | 78,744 | +0.06(+0.34%) |
Mar 12, 2010 | 17.44 | 17.48 | 17.41 | 17.44 | 78,674 | +0.01(+0.09%) |
Mar 11, 2010 | 17.32 | 17.42 | 17.24 | 17.42 | 145,399 | +0.04(+0.24%) |
Mar 10, 2010 | 17.37 | 17.40 | 17.33 | 17.38 | 116,201 | -0.01(-0.07%) |
Mar 09, 2010 | 17.33 | 17.45 | 17.33 | 17.39 | 69,422 | +0.00(+0.02%) |
Mar 08, 2010 | 17.41 | 17.42 | 17.36 | 17.39 | 49,865 | -0.04(-0.22%) |
Mar 05, 2010 | 17.39 | 17.43 | 17.30 | 17.43 | 88,603 | +0.14(+0.79%) |
Mar 04, 2010 | 17.23 | 17.33 | 17.23 | 17.29 | 42,790 | +0.08(+0.45%) |
Mar 03, 2010 | 17.16 | 17.25 | 17.16 | 17.22 | 60,160 | +0.06(+0.36%) |
Mar 02, 2010 | 17.16 | 17.19 | 17.10 | 17.15 | 247,042 | +0.10(+0.59%) |
Mar 01, 2010 | 16.93 | 17.06 | 16.93 | 17.05 | 318,614 | +0.17(+0.99%) |
Feb 26, 2010 | 16.96 | 16.96 | 16.82 | 16.88 | 63,286 | -0.04(-0.21%) |
Feb 25, 2010 | 16.76 | 16.93 | 16.74 | 16.92 | 129,565 | -0.05(-0.30%) |
Feb 24, 2010 | 16.92 | 16.97 | 16.85 | 16.97 | 121,182 | +0.08(+0.49%) |
Feb 23, 2010 | 16.93 | 17.01 | 16.84 | 16.89 | 65,406 | -0.07(-0.44%) |
Feb 22, 2010 | 17.03 | 17.04 | 16.95 | 16.96 | 150,186 | -0.04(-0.21%) |
Feb 19, 2010 | 16.96 | 17.04 | 16.94 | 17.00 | 95,668 | -0.00(-0.02%) |
Feb 18, 2010 | 16.84 | 17.02 | 16.84 | 17.00 | 62,984 | +0.13(+0.78%) |
Feb 17, 2010 | 16.83 | 16.89 | 16.79 | 16.87 | 91,434 | +0.11(+0.68%) |
Feb 16, 2010 | 16.69 | 16.76 | 16.63 | 16.76 | 137,600 | +0.18(+1.11%) |
Feb 12, 2010 | 16.42 | 16.57 | 16.57 | 16.57 | 47,634 | +0.01(+0.05%) |
Feb 11, 2010 | 16.39 | 16.58 | 16.30 | 16.56 | 119,374 | +0.18(+1.10%) |
Feb 10, 2010 | 16.36 | 16.42 | 16.26 | 16.38 | 111,592 | -0.02(-0.14%) |
Feb 09, 2010 | 16.31 | 16.50 | 16.27 | 16.41 | 170,437 | +0.25(+1.52%) |
Feb 08, 2010 | 16.23 | 16.33 | 16.16 | 16.16 | 73,712 | -0.08(-0.48%) |
Feb 05, 2010 | 16.24 | 16.27 | 16.01 | 16.24 | 109,083 | -0.04(-0.24%) |
Feb 04, 2010 | 16.58 | 16.61 | 16.28 | 16.28 | 66,205 | -0.45(-2.70%) |
Feb 03, 2010 | 16.71 | 16.74 | 16.66 | 16.73 | 91,813 | -0.04(-0.23%) |
Feb 02, 2010 | 16.49 | 16.77 | 16.47 | 16.77 | 39,305 | +0.33(+2.02%) |