Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2010 | 18.67 | 18.73 | 18.67 | 18.73 | 2,618 | +0.17(+0.93%) |
Apr 29, 2010 | 18.53 | 18.56 | 18.50 | 18.56 | 89,629 | +0.03(+0.15%) |
Apr 28, 2010 | 18.56 | 18.56 | 18.53 | 18.53 | 989 | -0.15(-0.79%) |
Apr 27, 2010 | 18.53 | 18.71 | 18.49 | 18.68 | 8,406 | +0.24(+1.30%) |
Apr 22, 2010 | 18.44 | 18.44 | 18.44 | 18.44 | 0 | -0.05(-0.30%) |
Apr 21, 2010 | 18.43 | 18.55 | 18.43 | 18.49 | 2,161 | +0.09(+0.47%) |
Apr 20, 2010 | 18.38 | 18.41 | 18.38 | 18.41 | 1,309 | +0.02(+0.09%) |
Apr 19, 2010 | 18.40 | 18.40 | 18.38 | 18.39 | 1,451 | -0.01(-0.04%) |
Apr 16, 2010 | 18.41 | 18.41 | 18.35 | 18.40 | 3,625 | +0.09(+0.52%) |
Apr 15, 2010 | 18.20 | 18.32 | 18.20 | 18.30 | 6,578 | +0.03(+0.18%) |
Apr 14, 2010 | 18.34 | 18.34 | 18.27 | 18.27 | 3,180 | -0.12(-0.67%) |
Apr 13, 2010 | 18.37 | 18.39 | 18.37 | 18.39 | 2,511 | +0.11(+0.60%) |
Apr 12, 2010 | 18.23 | 18.28 | 18.23 | 18.28 | 3,395 | +0.16(+0.86%) |
Apr 09, 2010 | 18.13 | 18.13 | 18.13 | 18.13 | 581 | -0.07(-0.39%) |
Apr 08, 2010 | 18.22 | 18.23 | 18.19 | 18.20 | 7,213 | -0.01(-0.08%) |
Apr 07, 2010 | 18.10 | 18.21 | 18.10 | 18.21 | 1,652 | +0.25(+1.38%) |
Apr 06, 2010 | 17.97 | 18.00 | 17.96 | 17.96 | 2,548 | -0.01(-0.04%) |
Apr 05, 2010 | 18.21 | 18.21 | 17.91 | 17.97 | 11,659 | -0.30(-1.62%) |
Apr 01, 2010 | 18.34 | 18.27 | 18.27 | 18.27 | 0 | -0.00(-0.02%) |
Mar 31, 2010 | 18.27 | 18.27 | 18.27 | 18.27 | 581 | +0.10(+0.53%) |
Mar 30, 2010 | 18.12 | 18.17 | 18.05 | 18.17 | 3,381 | +0.05(+0.30%) |
Mar 29, 2010 | 18.05 | 18.12 | 18.05 | 18.12 | 2,365 | -0.02(-0.09%) |
Mar 26, 2010 | 18.13 | 18.14 | 18.11 | 18.14 | 4,645 | +0.01(+0.04%) |
Mar 25, 2010 | 18.16 | 18.16 | 18.08 | 18.13 | 2,292 | -0.10(-0.56%) |
Mar 24, 2010 | 18.34 | 18.34 | 18.23 | 18.23 | 3,358 | -0.29(-1.59%) |
Mar 23, 2010 | 18.55 | 18.55 | 18.53 | 18.53 | 4,088 | -0.05(-0.27%) |
Mar 22, 2010 | 18.58 | 18.58 | 18.58 | 18.58 | 584 | -0.02(-0.12%) |
Mar 19, 2010 | 18.53 | 18.61 | 18.53 | 18.60 | 16,735 | +0.05(+0.25%) |
Mar 18, 2010 | 18.61 | 18.61 | 18.52 | 18.55 | 18,723 | -0.05(-0.28%) |
Mar 17, 2010 | 18.59 | 18.61 | 18.57 | 18.61 | 4,485 | +0.07(+0.39%) |
Mar 16, 2010 | 18.39 | 18.53 | 18.39 | 18.53 | 4,675 | +0.14(+0.76%) |
Mar 15, 2010 | 18.39 | 18.39 | 18.39 | 18.39 | 11,975 | -0.03(-0.18%) |
Mar 12, 2010 | 18.38 | 18.43 | 18.38 | 18.43 | 5,270 | +0.07(+0.39%) |
Mar 11, 2010 | 18.25 | 18.36 | 18.25 | 18.36 | 2,633 | +0.11(+0.60%) |
Mar 10, 2010 | 18.26 | 18.26 | 18.25 | 18.25 | 2,496 | -0.06(-0.34%) |
Mar 09, 2010 | 18.31 | 18.34 | 18.26 | 18.31 | 5,457 | +0.01(+0.08%) |
Mar 08, 2010 | 18.28 | 18.33 | 18.28 | 18.29 | 4,911 | -0.07(-0.38%) |
Mar 05, 2010 | 18.43 | 18.43 | 18.28 | 18.36 | 74,921 | -0.20(-1.07%) |
Mar 04, 2010 | 18.58 | 18.58 | 18.52 | 18.56 | 4,359 | +0.12(+0.67%) |
Mar 03, 2010 | 18.45 | 18.45 | 18.44 | 18.44 | 876 | -0.06(-0.32%) |
Mar 02, 2010 | 18.47 | 18.50 | 18.46 | 18.50 | 1,553 | -0.04(-0.22%) |
Mar 01, 2010 | 18.52 | 18.54 | 18.52 | 18.54 | 4,047 | -0.01(-0.08%) |
Feb 26, 2010 | 18.53 | 18.57 | 18.51 | 18.55 | 8,919 | +0.10(+0.52%) |
Feb 25, 2010 | 18.42 | 18.47 | 18.41 | 18.46 | 6,022 | +0.16(+0.87%) |
Feb 24, 2010 | 18.38 | 18.41 | 18.30 | 18.30 | 3,412 | -0.02(-0.13%) |
Feb 23, 2010 | 18.16 | 18.32 | 18.16 | 18.32 | 11,306 | +0.20(+1.11%) |
Feb 22, 2010 | 18.09 | 18.12 | 18.09 | 18.12 | 1,420 | -0.01(-0.06%) |
Feb 19, 2010 | 18.10 | 18.13 | 18.07 | 18.13 | 6,423 | +0.03(+0.19%) |
Feb 18, 2010 | 18.17 | 18.17 | 18.03 | 18.09 | 16,221 | -0.06(-0.34%) |
Feb 17, 2010 | 18.26 | 18.31 | 18.16 | 18.16 | 5,424 | -0.17(-0.94%) |
Feb 16, 2010 | 18.22 | 18.33 | 18.22 | 18.33 | 9,710 | +0.06(+0.32%) |
Feb 12, 2010 | 18.28 | 18.27 | 18.27 | 18.27 | 17,867 | +0.01(+0.04%) |
Feb 11, 2010 | 18.32 | 18.32 | 18.18 | 18.26 | 10,252 | -0.09(-0.49%) |
Feb 10, 2010 | 18.44 | 18.44 | 18.33 | 18.35 | 2,876 | -0.11(-0.61%) |
Feb 09, 2010 | 18.57 | 18.63 | 18.46 | 18.46 | 35,823 | -0.09(-0.50%) |
Feb 08, 2010 | 18.54 | 18.60 | 18.54 | 18.55 | 24,004 | -0.05(-0.29%) |
Feb 05, 2010 | 18.50 | 18.63 | 18.46 | 18.61 | 145,298 | +0.06(+0.35%) |
Feb 04, 2010 | 18.41 | 18.55 | 18.41 | 18.54 | 22,378 | +0.20(+1.10%) |
Feb 03, 2010 | 18.37 | 18.42 | 18.30 | 18.34 | 7,489 | -0.11(-0.57%) |