Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2010 | 18.57 | 18.57 | 18.16 | 18.20 | 57,120 | -0.42(-2.26%) |
Apr 29, 2010 | 18.37 | 18.62 | 18.30 | 18.62 | 41,187 | +0.38(+2.08%) |
Apr 28, 2010 | 18.46 | 18.50 | 18.21 | 18.24 | 59,955 | -0.14(-0.76%) |
Apr 27, 2010 | 18.43 | 18.67 | 18.29 | 18.38 | 60,906 | -0.16(-0.86%) |
Apr 26, 2010 | 18.70 | 18.78 | 18.41 | 18.54 | 237,276 | -0.17(-0.91%) |
Apr 23, 2010 | 18.59 | 18.75 | 18.46 | 18.71 | 64,363 | +0.08(+0.43%) |
Apr 22, 2010 | 18.46 | 18.65 | 18.19 | 18.63 | 63,576 | +0.08(+0.43%) |
Apr 21, 2010 | 18.65 | 18.67 | 18.37 | 18.55 | 74,456 | -0.14(-0.75%) |
Apr 20, 2010 | 18.54 | 18.71 | 18.32 | 18.69 | 31,773 | +0.27(+1.47%) |
Apr 19, 2010 | 18.21 | 18.60 | 18.20 | 18.42 | 50,215 | +0.08(+0.44%) |
Apr 16, 2010 | 18.32 | 18.49 | 18.19 | 18.34 | 93,830 | +0.00(+0.00%) |
Apr 15, 2010 | 18.21 | 18.38 | 18.00 | 18.34 | 63,830 | +0.06(+0.33%) |
Apr 14, 2010 | 18.24 | 18.31 | 18.04 | 18.28 | 49,002 | +0.06(+0.33%) |
Apr 13, 2010 | 18.20 | 18.28 | 18.04 | 18.22 | 46,475 | +0.02(+0.11%) |
Apr 12, 2010 | 18.18 | 18.20 | 18.06 | 18.20 | 45,933 | +0.08(+0.44%) |
Apr 09, 2010 | 18.35 | 18.42 | 17.82 | 18.12 | 51,192 | -0.23(-1.25%) |
Apr 08, 2010 | 18.31 | 18.40 | 18.11 | 18.35 | 125,592 | +0.02(+0.11%) |
Apr 07, 2010 | 18.23 | 18.44 | 18.20 | 18.33 | 72,526 | +0.03(+0.16%) |
Apr 06, 2010 | 18.06 | 18.42 | 18.06 | 18.30 | 115,358 | +0.11(+0.60%) |
Apr 05, 2010 | 18.06 | 18.19 | 17.98 | 18.19 | 96,210 | +0.23(+1.28%) |
Apr 01, 2010 | 17.88 | 17.96 | 17.96 | 17.96 | 61,500 | +0.21(+1.18%) |
Mar 31, 2010 | 17.81 | 17.95 | 17.73 | 17.75 | 68,326 | -0.20(-1.11%) |
Mar 30, 2010 | 17.86 | 18.00 | 17.66 | 17.95 | 44,273 | +0.16(+0.90%) |
Mar 29, 2010 | 17.71 | 17.82 | 17.61 | 17.79 | 31,603 | +0.10(+0.57%) |
Mar 26, 2010 | 17.92 | 18.03 | 17.52 | 17.69 | 31,764 | -0.17(-0.95%) |
Mar 25, 2010 | 18.21 | 18.21 | 17.75 | 17.86 | 109,138 | -0.31(-1.71%) |
Mar 24, 2010 | 18.38 | 18.44 | 18.16 | 18.17 | 30,725 | -0.22(-1.20%) |
Mar 23, 2010 | 18.40 | 18.43 | 18.11 | 18.39 | 83,759 | -0.06(-0.33%) |
Mar 22, 2010 | 18.20 | 18.70 | 18.15 | 18.45 | 116,834 | +0.05(+0.27%) |
Mar 19, 2010 | 18.10 | 18.40 | 17.69 | 18.40 | 202,824 | +0.36(+2.00%) |
Mar 18, 2010 | 17.87 | 18.06 | 17.87 | 18.04 | 104,317 | +0.07(+0.39%) |
Mar 17, 2010 | 18.12 | 18.13 | 17.88 | 17.97 | 116,754 | -0.15(-0.83%) |
Mar 16, 2010 | 18.07 | 18.20 | 17.91 | 18.12 | 74,366 | +0.06(+0.33%) |
Mar 15, 2010 | 18.00 | 18.06 | 17.95 | 18.06 | 49,789 | +0.05(+0.28%) |
Mar 12, 2010 | 17.99 | 18.05 | 17.80 | 18.01 | 121,669 | +0.02(+0.11%) |
Mar 11, 2010 | 17.68 | 18.00 | 17.68 | 17.99 | 46,191 | +0.17(+0.95%) |
Mar 10, 2010 | 17.77 | 17.88 | 17.65 | 17.82 | 81,467 | -0.03(-0.17%) |
Mar 09, 2010 | 17.83 | 17.96 | 17.73 | 17.85 | 64,024 | -0.07(-0.39%) |
Mar 08, 2010 | 18.00 | 18.00 | 17.77 | 17.92 | 29,457 | -0.08(-0.44%) |
Mar 05, 2010 | 17.75 | 18.00 | 17.65 | 18.00 | 41,992 | +0.27(+1.52%) |
Mar 04, 2010 | 17.86 | 17.86 | 17.49 | 17.73 | 37,500 | -0.02(-0.11%) |
Mar 03, 2010 | 17.69 | 17.88 | 17.57 | 17.75 | 61,400 | +0.12(+0.68%) |
Mar 02, 2010 | 17.32 | 17.69 | 17.32 | 17.63 | 184,192 | +0.29(+1.67%) |
Mar 01, 2010 | 17.02 | 17.62 | 16.82 | 17.34 | 107,871 | +0.01(+0.06%) |
Feb 26, 2010 | 17.29 | 17.51 | 17.29 | 17.33 | 58,944 | +0.00(+0.00%) |
Feb 25, 2010 | 17.10 | 17.33 | 16.69 | 17.33 | 48,129 | -0.03(-0.17%) |
Feb 24, 2010 | 17.65 | 17.65 | 17.24 | 17.36 | 66,672 | -0.19(-1.08%) |
Feb 23, 2010 | 17.63 | 17.69 | 17.44 | 17.55 | 37,250 | -0.05(-0.28%) |
Feb 22, 2010 | 17.53 | 17.69 | 17.43 | 17.60 | 37,494 | +0.06(+0.34%) |
Feb 19, 2010 | 17.50 | 17.74 | 17.20 | 17.54 | 62,718 | +0.05(+0.29%) |
Feb 18, 2010 | 17.43 | 17.52 | 17.37 | 17.49 | 52,023 | +0.06(+0.34%) |
Feb 17, 2010 | 17.34 | 17.57 | 17.34 | 17.43 | 125,385 | +0.08(+0.46%) |
Feb 16, 2010 | 17.39 | 17.47 | 16.96 | 17.35 | 91,570 | +0.01(+0.06%) |
Feb 12, 2010 | 16.84 | 17.34 | 17.34 | 17.34 | 90,600 | +0.34(+2.00%) |
Feb 11, 2010 | 16.87 | 17.00 | 16.69 | 17.00 | 118,403 | +0.13(+0.77%) |
Feb 10, 2010 | 16.46 | 17.05 | 15.90 | 16.87 | 121,020 | +0.41(+2.49%) |
Feb 09, 2010 | 15.84 | 16.79 | 15.84 | 16.46 | 144,375 | +0.49(+3.07%) |
Feb 08, 2010 | 16.00 | 16.30 | 15.85 | 15.97 | 111,137 | -0.02(-0.13%) |
Feb 05, 2010 | 16.46 | 16.68 | 15.94 | 15.99 | 120,031 | -0.48(-2.91%) |
Feb 04, 2010 | 16.66 | 16.78 | 16.32 | 16.47 | 94,221 | -0.24(-1.44%) |
Feb 03, 2010 | 16.76 | 16.90 | 16.65 | 16.71 | 155,758 | -0.04(-0.24%) |
Feb 02, 2010 | 16.52 | 16.83 | 16.52 | 16.75 | 160,817 | +0.19(+1.15%) |