Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2010 | 18.11 | 18.11 | 18.11 | 18.11 | 151 | -0.05(-0.29%) |
Apr 29, 2010 | 17.92 | 18.16 | 17.92 | 18.16 | 2,694 | +0.45(+2.54%) |
Apr 28, 2010 | 17.93 | 17.93 | 17.67 | 17.71 | 1,802 | -0.30(-1.66%) |
Apr 27, 2010 | 18.56 | 18.56 | 18.01 | 18.01 | 755 | -0.73(-3.87%) |
Apr 23, 2010 | 18.74 | 18.74 | 18.74 | 18.74 | 0 | +0.29(+1.58%) |
Apr 22, 2010 | 18.55 | 18.55 | 18.45 | 18.45 | 3,235 | -0.52(-2.75%) |
Apr 21, 2010 | 18.89 | 18.97 | 18.89 | 18.97 | 1,663 | +0.15(+0.77%) |
Apr 20, 2010 | 18.78 | 18.88 | 18.78 | 18.82 | 872 | +0.12(+0.64%) |
Apr 19, 2010 | 18.78 | 18.78 | 18.61 | 18.70 | 2,821 | -0.34(-1.81%) |
Apr 16, 2010 | 19.05 | 19.05 | 19.05 | 19.05 | 453 | -0.17(-0.89%) |
Apr 15, 2010 | 19.20 | 19.22 | 19.20 | 19.22 | 604 | -0.13(-0.65%) |
Apr 14, 2010 | 19.33 | 19.35 | 19.33 | 19.35 | 1,020 | +0.12(+0.62%) |
Apr 13, 2010 | 19.33 | 19.35 | 19.23 | 19.23 | 2,230 | -0.20(-1.00%) |
Apr 12, 2010 | 19.42 | 19.42 | 19.42 | 19.42 | 377 | +0.09(+0.48%) |
Apr 09, 2010 | 19.14 | 19.33 | 19.13 | 19.33 | 718 | +0.36(+1.92%) |
Apr 08, 2010 | 18.97 | 18.97 | 18.97 | 18.97 | 503 | -0.18(-0.95%) |
Apr 06, 2010 | 19.15 | 19.15 | 19.15 | 19.15 | 0 | -0.12(-0.60%) |
Apr 05, 2010 | 19.26 | 19.26 | 19.26 | 19.26 | 367 | -0.10(-0.53%) |
Apr 01, 2010 | 19.28 | 19.37 | 19.37 | 19.37 | 9,223 | +0.21(+1.12%) |
Mar 31, 2010 | 19.15 | 19.15 | 19.15 | 19.15 | 196 | +0.33(+1.78%) |
Mar 29, 2010 | 18.82 | 18.82 | 18.82 | 18.82 | 0 | +0.26(+1.39%) |
Mar 26, 2010 | 18.39 | 18.56 | 18.39 | 18.56 | 831 | +0.36(+2.00%) |
Mar 24, 2010 | 18.19 | 18.19 | 18.19 | 18.19 | 0 | -0.20(-1.11%) |
Mar 23, 2010 | 18.37 | 18.40 | 18.37 | 18.40 | 417 | -0.18(-0.96%) |
Mar 19, 2010 | 18.58 | 18.58 | 18.58 | 18.58 | 0 | -0.36(-1.91%) |
Mar 18, 2010 | 18.94 | 18.94 | 18.94 | 18.94 | 4,396 | -0.02(-0.10%) |
Mar 17, 2010 | 18.98 | 18.98 | 18.96 | 18.96 | 4,709 | +0.14(+0.73%) |
Mar 16, 2010 | 18.79 | 18.82 | 18.79 | 18.82 | 1,005 | +0.26(+1.38%) |
Mar 15, 2010 | 18.56 | 18.56 | 18.56 | 18.56 | 243 | -0.18(-0.98%) |
Mar 12, 2010 | 18.66 | 18.75 | 18.66 | 18.75 | 1,652 | +0.10(+0.53%) |
Mar 10, 2010 | 18.65 | 18.65 | 18.65 | 18.65 | 0 | +0.08(+0.43%) |
Mar 09, 2010 | 18.57 | 18.57 | 18.57 | 18.57 | 303 | -0.31(-1.64%) |
Mar 08, 2010 | 18.99 | 19.00 | 18.88 | 18.88 | 1,514 | +0.56(+3.04%) |
Mar 05, 2010 | 18.77 | 18.93 | 18.32 | 18.32 | 912 | -0.31(-1.64%) |
Mar 04, 2010 | 18.77 | 18.77 | 18.62 | 18.63 | 2,392 | +0.03(+0.14%) |
Mar 03, 2010 | 18.60 | 18.60 | 18.60 | 18.60 | 303 | +0.36(+1.97%) |
Mar 02, 2010 | 18.27 | 18.27 | 18.24 | 18.24 | 969 | +0.17(+0.96%) |
Mar 01, 2010 | 18.04 | 18.08 | 18.00 | 18.07 | 3,554 | +0.13(+0.71%) |
Feb 26, 2010 | 17.96 | 17.96 | 17.94 | 17.94 | 957 | -0.12(-0.64%) |
Feb 25, 2010 | 17.93 | 18.09 | 17.93 | 18.06 | 1,279 | -0.11(-0.59%) |
Feb 24, 2010 | 18.02 | 18.19 | 18.02 | 18.17 | 1,348 | -0.12(-0.66%) |
Feb 23, 2010 | 18.48 | 18.48 | 18.29 | 18.29 | 2,582 | +0.02(+0.11%) |
Feb 22, 2010 | 17.98 | 18.27 | 17.98 | 18.27 | 1,351 | +0.35(+1.97%) |
Feb 19, 2010 | 18.00 | 18.00 | 17.92 | 17.92 | 565 | -0.28(-1.54%) |
Feb 17, 2010 | 18.20 | 18.20 | 18.20 | 18.20 | 911 | -0.05(-0.25%) |
Feb 16, 2010 | 18.12 | 18.24 | 18.12 | 18.24 | 1,426 | +0.47(+2.67%) |
Feb 12, 2010 | 17.77 | 17.77 | 17.77 | 17.77 | 151 | -0.05(-0.30%) |
Feb 11, 2010 | 17.85 | 17.87 | 17.71 | 17.82 | 2,309 | -0.15(-0.84%) |
Feb 10, 2010 | 18.21 | 18.21 | 17.93 | 17.97 | 7,277 | -0.12(-0.67%) |
Feb 09, 2010 | 17.91 | 18.19 | 17.85 | 18.09 | 3,676 | +0.31(+1.72%) |
Feb 08, 2010 | 17.97 | 17.97 | 17.79 | 17.79 | 630 | -0.38(-2.10%) |
Feb 05, 2010 | 17.51 | 18.17 | 17.51 | 18.17 | 6,020 | -0.16(-0.87%) |
Feb 04, 2010 | 18.22 | 18.54 | 18.20 | 18.33 | 3,442 | -0.50(-2.65%) |
Feb 03, 2010 | 18.91 | 18.91 | 18.83 | 18.83 | 631 | -0.27(-1.39%) |
Feb 02, 2010 | 18.90 | 19.12 | 18.90 | 19.09 | 4,411 | +0.46(+2.46%) |