Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2010 | 17.62 | 17.62 | 17.02 | 17.02 | 9,661 | -0.50(-2.86%) |
Apr 29, 2010 | 17.52 | 18.22 | 17.19 | 17.52 | 49,535 | +0.12(+0.71%) |
Apr 28, 2010 | 17.67 | 17.88 | 17.20 | 17.40 | 2,034 | +0.05(+0.30%) |
Apr 27, 2010 | 17.87 | 17.89 | 17.35 | 17.35 | 10,969 | -0.50(-2.79%) |
Apr 26, 2010 | 17.85 | 17.85 | 17.85 | 17.85 | 425 | -0.06(-0.34%) |
Apr 23, 2010 | 17.81 | 18.07 | 17.81 | 17.91 | 1,339 | +0.16(+0.89%) |
Apr 22, 2010 | 17.67 | 18.13 | 17.50 | 17.75 | 4,488 | -0.08(-0.44%) |
Apr 21, 2010 | 17.66 | 18.09 | 17.66 | 17.83 | 4,969 | -0.10(-0.54%) |
Apr 20, 2010 | 17.79 | 17.93 | 17.71 | 17.93 | 8,054 | +0.26(+1.49%) |
Apr 19, 2010 | 17.69 | 17.80 | 17.51 | 17.66 | 7,330 | -0.06(-0.35%) |
Apr 16, 2010 | 18.15 | 18.15 | 17.72 | 17.72 | 6,004 | -0.44(-2.41%) |
Apr 15, 2010 | 18.05 | 18.34 | 18.05 | 18.16 | 15,353 | +0.15(+0.82%) |
Apr 14, 2010 | 17.02 | 18.08 | 17.02 | 18.01 | 17,940 | +1.29(+7.68%) |
Apr 13, 2010 | 17.97 | 17.97 | 16.70 | 16.73 | 4,340 | -0.45(-2.65%) |
Apr 12, 2010 | 17.11 | 17.23 | 17.06 | 17.18 | 1,795 | +0.24(+1.39%) |
Apr 09, 2010 | 17.05 | 17.18 | 16.92 | 16.95 | 2,817 | -0.10(-0.62%) |
Apr 08, 2010 | 17.01 | 17.09 | 16.79 | 17.05 | 5,261 | -0.19(-1.12%) |
Apr 07, 2010 | 17.65 | 17.90 | 17.10 | 17.24 | 5,494 | +0.03(+0.20%) |
Apr 06, 2010 | 16.91 | 17.37 | 16.91 | 17.21 | 3,012 | +0.24(+1.44%) |
Apr 05, 2010 | 16.76 | 16.96 | 16.48 | 16.96 | 9,459 | +0.06(+0.36%) |
Apr 01, 2010 | 16.88 | 16.90 | 16.90 | 16.90 | 11,093 | +0.11(+0.68%) |
Mar 31, 2010 | 16.67 | 16.93 | 16.67 | 16.79 | 6,325 | -0.07(-0.42%) |
Mar 30, 2010 | 17.14 | 17.14 | 16.74 | 16.86 | 2,940 | -0.27(-1.58%) |
Mar 29, 2010 | 17.40 | 17.40 | 17.05 | 17.13 | 2,822 | -0.20(-1.16%) |
Mar 26, 2010 | 17.32 | 17.52 | 17.03 | 17.33 | 7,410 | +0.10(+0.56%) |
Mar 25, 2010 | 17.37 | 18.27 | 17.01 | 17.23 | 34,216 | -0.04(-0.20%) |
Mar 24, 2010 | 17.24 | 17.64 | 17.10 | 17.27 | 3,350 | -0.23(-1.30%) |
Mar 23, 2010 | 17.23 | 17.59 | 17.06 | 17.50 | 8,523 | +0.29(+1.68%) |
Mar 22, 2010 | 17.13 | 17.21 | 17.13 | 17.21 | 1,286 | -0.03(-0.20%) |
Mar 19, 2010 | 17.50 | 17.50 | 16.83 | 17.24 | 9,292 | -0.01(-0.05%) |
Mar 18, 2010 | 18.17 | 18.17 | 17.16 | 17.25 | 914 | -0.47(-2.66%) |
Mar 17, 2010 | 17.70 | 17.75 | 17.50 | 17.72 | 5,522 | +0.07(+0.40%) |
Mar 16, 2010 | 17.37 | 18.02 | 17.04 | 17.65 | 13,846 | +0.38(+2.18%) |
Mar 15, 2010 | 17.19 | 18.12 | 16.95 | 17.28 | 21,685 | -0.33(-1.89%) |
Mar 12, 2010 | 17.61 | 17.61 | 17.61 | 17.61 | 456 | -0.17(-0.93%) |
Mar 11, 2010 | 17.77 | 17.78 | 17.65 | 17.78 | 1,972 | -0.03(-0.15%) |
Mar 10, 2010 | 17.72 | 17.97 | 17.65 | 17.80 | 1,304 | -0.04(-0.24%) |
Mar 09, 2010 | 18.14 | 18.14 | 17.67 | 17.85 | 4,605 | -0.26(-1.45%) |
Mar 08, 2010 | 17.49 | 18.11 | 17.49 | 18.11 | 1,303 | +0.27(+1.52%) |
Mar 05, 2010 | 17.70 | 17.88 | 17.33 | 17.84 | 6,773 | +0.12(+0.69%) |
Mar 04, 2010 | 18.00 | 18.10 | 17.71 | 17.72 | 4,734 | -0.54(-2.97%) |
Mar 03, 2010 | 17.75 | 18.67 | 17.65 | 18.26 | 27,774 | +0.53(+3.01%) |
Mar 02, 2010 | 16.83 | 18.03 | 16.83 | 17.72 | 30,385 | +0.95(+5.68%) |
Mar 01, 2010 | 16.79 | 17.14 | 16.53 | 16.77 | 19,812 | +0.07(+0.42%) |
Feb 26, 2010 | 16.70 | 16.74 | 16.70 | 16.70 | 5,054 | +0.04(+0.26%) |
Feb 25, 2010 | 16.66 | 16.79 | 16.43 | 16.66 | 7,963 | -0.13(-0.78%) |
Feb 24, 2010 | 16.93 | 16.96 | 16.61 | 16.79 | 10,314 | -0.14(-0.83%) |
Feb 23, 2010 | 17.81 | 17.81 | 16.76 | 16.93 | 9,352 | -0.85(-4.77%) |
Feb 22, 2010 | 17.66 | 18.27 | 17.61 | 17.78 | 6,332 | +0.22(+1.25%) |
Feb 19, 2010 | 17.90 | 17.90 | 17.44 | 17.56 | 5,706 | -0.34(-1.91%) |
Feb 18, 2010 | 17.72 | 18.33 | 17.34 | 17.90 | 4,224 | +0.02(+0.10%) |
Feb 17, 2010 | 18.74 | 18.74 | 17.09 | 17.88 | 8,019 | -0.78(-4.19%) |
Feb 16, 2010 | 17.10 | 18.89 | 17.10 | 18.66 | 3,023 | +1.66(+9.74%) |
Feb 12, 2010 | 16.61 | 17.01 | 17.01 | 17.01 | 4,117 | +0.30(+1.78%) |
Feb 11, 2010 | 16.57 | 17.44 | 16.57 | 16.71 | 5,846 | +0.07(+0.42%) |
Feb 10, 2010 | 16.60 | 16.95 | 16.31 | 16.64 | 25,948 | -0.04(-0.26%) |
Feb 09, 2010 | 16.76 | 17.02 | 16.58 | 16.68 | 5,401 | +0.11(+0.69%) |
Feb 08, 2010 | 16.98 | 17.08 | 16.31 | 16.57 | 10,301 | -0.38(-2.22%) |
Feb 05, 2010 | 16.84 | 17.49 | 16.35 | 16.95 | 35,079 | -0.15(-0.87%) |
Feb 04, 2010 | 17.27 | 17.32 | 17.06 | 17.09 | 4,218 | -0.17(-0.96%) |
Feb 03, 2010 | 17.50 | 17.81 | 17.26 | 17.26 | 5,918 | -0.27(-1.55%) |
Feb 02, 2010 | 17.85 | 17.86 | 17.51 | 17.53 | 6,200 | -0.31(-1.72%) |