Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2010 | 18.09 | 18.21 | 17.93 | 17.93 | 94,373 | -0.33(-1.81%) |
Apr 29, 2010 | 18.10 | 18.30 | 18.02 | 18.26 | 154,401 | +0.19(+1.05%) |
Apr 28, 2010 | 18.33 | 18.37 | 17.70 | 18.07 | 164,570 | -0.91(-4.79%) |
Apr 27, 2010 | 19.24 | 19.35 | 18.87 | 18.98 | 296,584 | -0.27(-1.40%) |
Apr 26, 2010 | 19.26 | 19.37 | 19.21 | 19.25 | 10,902 | +0.34(+1.80%) |
Apr 23, 2010 | 18.76 | 18.98 | 18.76 | 18.91 | 8,334 | -0.03(-0.16%) |
Apr 22, 2010 | 18.68 | 18.94 | 18.66 | 18.94 | 10,276 | +0.23(+1.23%) |
Apr 21, 2010 | 18.83 | 18.83 | 18.70 | 18.71 | 57,080 | -0.11(-0.58%) |
Apr 20, 2010 | 18.73 | 18.96 | 18.73 | 18.82 | 46,092 | +0.44(+2.39%) |
Apr 19, 2010 | 18.00 | 18.38 | 18.00 | 18.38 | 9,043 | -0.11(-0.59%) |
Apr 16, 2010 | 18.57 | 18.61 | 18.44 | 18.49 | 4,018 | -0.19(-1.02%) |
Apr 15, 2010 | 18.27 | 18.68 | 18.27 | 18.68 | 7,873 | -0.04(-0.21%) |
Apr 14, 2010 | 18.48 | 18.79 | 18.48 | 18.72 | 57,007 | +0.12(+0.65%) |
Apr 13, 2010 | 18.75 | 18.75 | 18.53 | 18.60 | 7,805 | -0.06(-0.32%) |
Apr 12, 2010 | 18.48 | 18.72 | 18.48 | 18.66 | 9,425 | +0.11(+0.59%) |
Apr 09, 2010 | 18.62 | 18.65 | 18.53 | 18.55 | 9,497 | +0.33(+1.81%) |
Apr 08, 2010 | 18.17 | 18.28 | 18.11 | 18.22 | 3,781 | -0.13(-0.71%) |
Apr 07, 2010 | 18.30 | 18.46 | 18.23 | 18.35 | 6,796 | +0.15(+0.82%) |
Apr 06, 2010 | 18.07 | 18.25 | 18.01 | 18.20 | 10,934 | -0.19(-1.03%) |
Apr 05, 2010 | 18.09 | 18.39 | 18.09 | 18.39 | 6,781 | +0.16(+0.88%) |
Apr 01, 2010 | 18.23 | 18.23 | 18.23 | 0 | +0.42(+2.36%) | |
Mar 31, 2010 | 17.91 | 17.93 | 17.77 | 17.81 | 9,958 | -0.19(-1.06%) |
Mar 30, 2010 | 18.00 | 18.00 | 17.85 | 18.00 | 10,539 | +0.34(+1.93%) |
Mar 29, 2010 | 17.64 | 17.70 | 17.58 | 17.66 | 9,660 | +0.08(+0.46%) |
Mar 26, 2010 | 17.65 | 17.65 | 17.15 | 17.58 | 7,639 | +0.32(+1.85%) |
Mar 25, 2010 | 17.42 | 17.50 | 17.26 | 17.26 | 3,544 | -0.15(-0.86%) |
Mar 24, 2010 | 17.15 | 17.41 | 17.15 | 17.41 | 5,417 | -0.22(-1.25%) |
Mar 23, 2010 | 17.57 | 17.66 | 17.49 | 17.63 | 7,654 | +0.07(+0.40%) |
Mar 22, 2010 | 17.50 | 17.62 | 17.33 | 17.56 | 11,034 | +0.11(+0.63%) |
Mar 19, 2010 | 18.00 | 18.00 | 17.44 | 17.45 | 9,770 | -0.79(-4.33%) |
Mar 18, 2010 | 18.33 | 18.39 | 18.16 | 18.24 | 4,331 | +0.06(+0.33%) |
Mar 17, 2010 | 18.11 | 18.24 | 18.09 | 18.18 | 10,041 | +0.20(+1.11%) |
Mar 16, 2010 | 17.84 | 18.05 | 17.83 | 17.98 | 12,086 | +0.23(+1.30%) |
Mar 15, 2010 | 17.71 | 17.85 | 17.71 | 17.75 | 4,600 | +0.04(+0.23%) |
Mar 12, 2010 | 17.54 | 17.73 | 17.54 | 17.71 | 5,157 | +0.21(+1.20%) |
Mar 11, 2010 | 17.22 | 17.50 | 17.22 | 17.50 | 8,581 | +0.28(+1.63%) |
Mar 10, 2010 | 17.20 | 17.31 | 17.14 | 17.22 | 6,693 | +0.21(+1.23%) |
Mar 09, 2010 | 17.10 | 17.18 | 16.98 | 17.01 | 18,191 | -0.25(-1.45%) |
Mar 08, 2010 | 17.25 | 17.28 | 17.14 | 17.26 | 238,280 | -0.03(-0.17%) |
Mar 05, 2010 | 16.92 | 17.30 | 16.91 | 17.29 | 23,543 | +0.10(+0.58%) |
Mar 04, 2010 | 17.16 | 17.20 | 17.02 | 17.19 | 86,560 | -0.19(-1.09%) |
Mar 03, 2010 | 17.50 | 17.50 | 17.27 | 17.38 | 67,865 | +0.31(+1.82%) |
Mar 02, 2010 | 17.10 | 17.19 | 17.00 | 17.07 | 42,493 | +0.12(+0.71%) |
Mar 01, 2010 | 16.75 | 16.95 | 16.75 | 16.95 | 5,138 | -0.16(-0.94%) |
Feb 26, 2010 | 16.82 | 17.11 | 16.82 | 17.11 | 125,686 | +0.12(+0.71%) |
Feb 25, 2010 | 16.84 | 17.09 | 16.77 | 16.99 | 1,605 | +0.14(+0.83%) |
Feb 24, 2010 | 16.78 | 16.85 | 16.66 | 16.85 | 22,714 | +0.17(+1.02%) |
Feb 23, 2010 | 16.85 | 16.85 | 16.66 | 16.68 | 7,253 | -0.33(-1.94%) |
Feb 22, 2010 | 17.10 | 17.13 | 16.92 | 17.01 | 12,019 | -0.24(-1.39%) |
Feb 19, 2010 | 16.97 | 17.25 | 16.93 | 17.25 | 33,947 | -0.20(-1.15%) |
Feb 18, 2010 | 17.19 | 17.45 | 17.18 | 17.45 | 55,978 | +0.33(+1.93%) |
Feb 17, 2010 | 17.29 | 17.33 | 17.12 | 17.12 | 6,621 | -0.27(-1.55%) |
Feb 16, 2010 | 17.07 | 17.39 | 17.07 | 17.39 | 5,164 | +0.39(+2.29%) |
Feb 12, 2010 | 17.00 | 17.00 | 17.00 | 0 | -0.08(-0.47%) | |
Feb 11, 2010 | 16.85 | 17.08 | 16.75 | 17.08 | 6,833 | +0.08(+0.47%) |
Feb 10, 2010 | 16.98 | 17.06 | 16.89 | 17.00 | 35,866 | +0.20(+1.19%) |
Feb 09, 2010 | 16.46 | 16.99 | 16.38 | 16.80 | 83,753 | +0.38(+2.31%) |
Feb 08, 2010 | 16.53 | 16.72 | 16.42 | 16.42 | 23,443 | +0.02(+0.12%) |
Feb 05, 2010 | 16.40 | 16.46 | 16.27 | 16.40 | 3,918 | -0.20(-1.20%) |
Feb 04, 2010 | 16.92 | 16.92 | 16.60 | 16.60 | 3,992 | -0.52(-3.04%) |
Feb 03, 2010 | 17.22 | 17.27 | 17.01 | 17.12 | 7,717 | -0.48(-2.73%) |
Feb 02, 2010 | 17.49 | 17.61 | 17.42 | 17.60 | 21,886 | +0.10(+0.57%) |