Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2010 | 17.27 | 17.47 | 17.16 | 17.18 | 139,245 | -0.12(-0.71%) |
Apr 29, 2010 | 17.44 | 17.52 | 17.19 | 17.30 | 166,762 | -0.12(-0.67%) |
Apr 28, 2010 | 17.56 | 17.68 | 17.38 | 17.42 | 120,898 | -0.03(-0.15%) |
Apr 27, 2010 | 17.61 | 17.82 | 17.43 | 17.45 | 108,215 | -0.29(-1.64%) |
Apr 26, 2010 | 17.80 | 18.00 | 17.65 | 17.74 | 86,733 | -0.13(-0.72%) |
Apr 23, 2010 | 18.15 | 18.20 | 17.79 | 17.87 | 118,727 | -0.25(-1.36%) |
Apr 22, 2010 | 17.85 | 18.14 | 17.72 | 18.11 | 104,103 | +0.14(+0.75%) |
Apr 21, 2010 | 17.60 | 18.01 | 17.60 | 17.98 | 97,566 | +0.33(+1.87%) |
Apr 20, 2010 | 17.67 | 17.68 | 17.53 | 17.65 | 99,322 | +0.08(+0.44%) |
Apr 19, 2010 | 17.51 | 17.65 | 17.37 | 17.57 | 78,498 | +0.02(+0.11%) |
Apr 16, 2010 | 17.49 | 17.64 | 17.44 | 17.55 | 191,578 | -0.03(-0.15%) |
Apr 15, 2010 | 17.52 | 17.65 | 17.47 | 17.58 | 57,240 | -0.03(-0.15%) |
Apr 14, 2010 | 17.52 | 17.60 | 17.42 | 17.60 | 70,030 | +0.10(+0.55%) |
Apr 13, 2010 | 17.48 | 17.51 | 17.38 | 17.50 | 59,691 | +0.03(+0.15%) |
Apr 12, 2010 | 17.46 | 17.50 | 17.37 | 17.48 | 101,853 | -0.05(-0.26%) |
Apr 09, 2010 | 17.61 | 17.61 | 17.33 | 17.52 | 96,705 | -0.03(-0.18%) |
Apr 08, 2010 | 17.46 | 17.61 | 17.37 | 17.56 | 73,157 | +0.00(+0.00%) |
Apr 07, 2010 | 17.63 | 17.70 | 17.41 | 17.56 | 164,523 | -0.15(-0.88%) |
Apr 06, 2010 | 17.53 | 17.79 | 17.53 | 17.71 | 83,615 | +0.11(+0.62%) |
Apr 05, 2010 | 17.58 | 17.60 | 17.48 | 17.60 | 107,151 | +0.08(+0.48%) |
Apr 01, 2010 | 17.56 | 17.52 | 17.52 | 17.52 | 112,864 | +0.06(+0.33%) |
Mar 31, 2010 | 17.51 | 17.57 | 17.40 | 17.46 | 226,944 | -0.12(-0.70%) |
Mar 30, 2010 | 17.53 | 17.65 | 17.47 | 17.58 | 95,773 | +0.08(+0.48%) |
Mar 29, 2010 | 17.40 | 17.51 | 17.34 | 17.50 | 96,481 | +0.10(+0.56%) |
Mar 26, 2010 | 17.47 | 17.47 | 17.32 | 17.40 | 101,372 | +0.02(+0.11%) |
Mar 25, 2010 | 18.13 | 18.13 | 17.38 | 17.38 | 443,182 | -0.61(-3.37%) |
Mar 24, 2010 | 18.06 | 18.10 | 17.96 | 17.99 | 78,452 | -0.09(-0.50%) |
Mar 23, 2010 | 17.87 | 18.10 | 17.78 | 18.08 | 110,975 | +0.21(+1.16%) |
Mar 22, 2010 | 17.66 | 17.89 | 17.58 | 17.87 | 147,010 | +0.14(+0.80%) |
Mar 19, 2010 | 18.14 | 18.14 | 17.72 | 17.73 | 317,426 | -0.33(-1.82%) |
Mar 18, 2010 | 18.01 | 18.15 | 17.88 | 18.06 | 242,201 | -0.01(-0.04%) |
Mar 17, 2010 | 18.08 | 18.21 | 18.00 | 18.07 | 123,242 | -0.02(-0.11%) |
Mar 16, 2010 | 18.17 | 18.17 | 17.98 | 18.09 | 87,198 | +0.00(+0.00%) |
Mar 15, 2010 | 18.07 | 18.09 | 18.03 | 18.09 | 71,378 | -0.01(-0.07%) |
Mar 12, 2010 | 18.08 | 18.12 | 17.93 | 18.10 | 208,299 | +0.02(+0.11%) |
Mar 11, 2010 | 17.93 | 18.09 | 17.87 | 18.08 | 78,187 | +0.01(+0.04%) |
Mar 10, 2010 | 18.03 | 18.09 | 17.88 | 18.07 | 135,330 | -0.01(-0.07%) |
Mar 09, 2010 | 18.14 | 18.34 | 18.01 | 18.09 | 129,242 | -0.13(-0.71%) |
Mar 08, 2010 | 18.15 | 18.40 | 18.12 | 18.21 | 211,890 | +0.02(+0.11%) |
Mar 05, 2010 | 17.78 | 18.20 | 17.74 | 18.20 | 170,185 | +0.03(+0.18%) |
Mar 04, 2010 | 18.36 | 18.52 | 18.06 | 18.16 | 162,796 | -0.03(-0.14%) |
Mar 03, 2010 | 18.03 | 18.28 | 17.95 | 18.19 | 163,505 | +0.23(+1.29%) |
Mar 02, 2010 | 17.76 | 17.96 | 17.75 | 17.96 | 118,101 | +0.18(+1.01%) |
Mar 01, 2010 | 17.53 | 17.85 | 17.53 | 17.78 | 161,150 | +0.25(+1.43%) |
Feb 26, 2010 | 17.85 | 17.85 | 17.49 | 17.53 | 142,469 | -0.33(-1.88%) |
Feb 25, 2010 | 17.33 | 17.86 | 17.33 | 17.86 | 199,431 | +0.33(+1.91%) |
Feb 24, 2010 | 17.49 | 17.68 | 17.46 | 17.53 | 93,853 | +0.12(+0.67%) |
Feb 23, 2010 | 17.43 | 17.51 | 17.18 | 17.41 | 116,973 | -0.03(-0.18%) |
Feb 22, 2010 | 17.36 | 17.52 | 17.27 | 17.44 | 66,877 | +0.05(+0.30%) |
Feb 19, 2010 | 17.23 | 17.39 | 17.06 | 17.39 | 107,310 | +0.06(+0.37%) |
Feb 18, 2010 | 16.96 | 17.33 | 16.78 | 17.33 | 147,013 | +0.42(+2.48%) |
Feb 17, 2010 | 17.01 | 17.01 | 16.76 | 16.91 | 115,397 | -0.03(-0.19%) |
Feb 16, 2010 | 17.02 | 17.06 | 16.74 | 16.94 | 102,380 | +0.05(+0.30%) |
Feb 12, 2010 | 16.91 | 16.89 | 16.89 | 16.89 | 131,506 | -0.08(-0.49%) |
Feb 11, 2010 | 16.79 | 16.99 | 16.57 | 16.97 | 96,937 | +0.11(+0.65%) |
Feb 10, 2010 | 16.76 | 16.89 | 16.51 | 16.86 | 109,539 | +0.01(+0.08%) |
Feb 09, 2010 | 16.84 | 16.92 | 16.56 | 16.85 | 124,695 | +0.18(+1.08%) |
Feb 08, 2010 | 16.73 | 16.76 | 16.51 | 16.67 | 136,136 | -0.08(-0.46%) |
Feb 05, 2010 | 16.78 | 16.80 | 16.43 | 16.75 | 114,003 | -0.05(-0.27%) |
Feb 04, 2010 | 16.86 | 16.88 | 16.62 | 16.79 | 178,921 | -0.17(-1.03%) |
Feb 03, 2010 | 16.82 | 16.98 | 16.60 | 16.96 | 175,768 | +0.05(+0.30%) |
Feb 02, 2010 | 16.80 | 17.00 | 16.71 | 16.91 | 140,553 | +0.09(+0.54%) |