Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2010 | 18.58 | 18.60 | 18.17 | 18.35 | 12,174 | -0.32(-1.73%) |
Apr 29, 2010 | 18.09 | 18.72 | 18.01 | 18.67 | 12,109 | +0.59(+3.25%) |
Apr 28, 2010 | 18.13 | 18.30 | 17.91 | 18.09 | 6,583 | +0.12(+0.66%) |
Apr 27, 2010 | 18.56 | 18.67 | 17.78 | 17.97 | 15,912 | -0.76(-4.03%) |
Apr 26, 2010 | 18.59 | 18.74 | 18.59 | 18.72 | 5,525 | +0.12(+0.63%) |
Apr 23, 2010 | 18.49 | 18.66 | 18.38 | 18.61 | 7,391 | -0.02(-0.11%) |
Apr 22, 2010 | 18.39 | 18.63 | 18.39 | 18.62 | 6,095 | -0.01(-0.05%) |
Apr 21, 2010 | 18.39 | 18.63 | 18.34 | 18.63 | 5,504 | +0.16(+0.88%) |
Apr 20, 2010 | 18.38 | 18.52 | 18.33 | 18.47 | 5,252 | +0.14(+0.74%) |
Apr 19, 2010 | 18.20 | 18.46 | 18.05 | 18.34 | 5,501 | -0.13(-0.69%) |
Apr 16, 2010 | 18.66 | 18.66 | 18.46 | 18.46 | 10,510 | -0.16(-0.84%) |
Apr 15, 2010 | 18.75 | 18.82 | 18.46 | 18.62 | 10,979 | -0.20(-1.09%) |
Apr 14, 2010 | 18.42 | 18.84 | 18.22 | 18.82 | 7,527 | +0.36(+1.95%) |
Apr 13, 2010 | 18.08 | 18.46 | 18.06 | 18.46 | 4,508 | +0.12(+0.64%) |
Apr 12, 2010 | 18.22 | 18.46 | 18.22 | 18.35 | 7,479 | +0.11(+0.59%) |
Apr 09, 2010 | 18.59 | 18.59 | 18.10 | 18.24 | 10,295 | -0.25(-1.37%) |
Apr 08, 2010 | 18.18 | 18.55 | 18.15 | 18.49 | 7,175 | -0.07(-0.37%) |
Apr 07, 2010 | 18.43 | 18.59 | 18.19 | 18.56 | 11,155 | +0.05(+0.26%) |
Apr 06, 2010 | 18.37 | 18.65 | 18.12 | 18.51 | 6,129 | -0.01(-0.05%) |
Apr 05, 2010 | 18.23 | 18.52 | 18.21 | 18.52 | 13,708 | +0.45(+2.48%) |
Apr 01, 2010 | 18.04 | 18.07 | 18.07 | 18.07 | 7,078 | -0.19(-1.07%) |
Mar 31, 2010 | 18.20 | 18.34 | 17.94 | 18.27 | 12,309 | -0.06(-0.32%) |
Mar 30, 2010 | 17.96 | 18.40 | 17.66 | 18.33 | 9,799 | +0.70(+3.98%) |
Mar 29, 2010 | 17.74 | 18.15 | 17.49 | 17.62 | 12,151 | -0.37(-2.06%) |
Mar 26, 2010 | 17.69 | 18.21 | 17.69 | 18.00 | 4,673 | -0.01(-0.05%) |
Mar 25, 2010 | 18.00 | 18.39 | 17.86 | 18.00 | 8,947 | -0.11(-0.59%) |
Mar 24, 2010 | 18.32 | 18.50 | 17.99 | 18.11 | 9,165 | -0.09(-0.48%) |
Mar 23, 2010 | 18.14 | 18.41 | 17.78 | 18.20 | 8,705 | +0.10(+0.54%) |
Mar 22, 2010 | 17.57 | 18.18 | 17.14 | 18.10 | 10,426 | +0.90(+5.21%) |
Mar 19, 2010 | 18.24 | 18.24 | 17.01 | 17.21 | 44,859 | -0.88(-4.85%) |
Mar 18, 2010 | 18.44 | 18.44 | 18.00 | 18.08 | 7,532 | -0.22(-1.22%) |
Mar 17, 2010 | 18.39 | 18.50 | 17.81 | 18.31 | 11,039 | -0.10(-0.53%) |
Mar 16, 2010 | 18.06 | 18.82 | 17.55 | 18.40 | 36,811 | +0.35(+1.94%) |
Mar 15, 2010 | 17.95 | 18.48 | 17.87 | 18.05 | 10,318 | -0.43(-2.32%) |
Mar 12, 2010 | 19.19 | 19.19 | 18.44 | 18.48 | 12,794 | -0.72(-3.76%) |
Mar 11, 2010 | 18.52 | 19.36 | 18.52 | 19.20 | 36,549 | +0.58(+3.14%) |
Mar 10, 2010 | 18.77 | 19.01 | 18.55 | 18.62 | 9,208 | -0.16(-0.83%) |
Mar 09, 2010 | 19.01 | 19.00 | 18.70 | 18.77 | 7,279 | -0.42(-2.18%) |
Mar 08, 2010 | 19.01 | 19.21 | 18.58 | 19.19 | 6,225 | +0.09(+0.46%) |
Mar 05, 2010 | 18.59 | 19.14 | 18.52 | 19.11 | 6,997 | +0.57(+3.05%) |
Mar 04, 2010 | 18.40 | 18.62 | 18.39 | 18.54 | 5,319 | +0.13(+0.69%) |
Mar 03, 2010 | 18.57 | 18.57 | 18.28 | 18.41 | 7,134 | -0.15(-0.79%) |
Mar 02, 2010 | 17.98 | 18.58 | 17.98 | 18.56 | 15,710 | +0.42(+2.31%) |
Mar 01, 2010 | 17.61 | 18.22 | 17.61 | 18.14 | 11,479 | +0.58(+3.33%) |
Feb 26, 2010 | 18.40 | 18.40 | 17.51 | 17.56 | 15,684 | -0.81(-4.41%) |
Feb 25, 2010 | 18.01 | 18.47 | 17.57 | 18.37 | 16,863 | +0.05(+0.27%) |
Feb 24, 2010 | 17.65 | 18.36 | 17.59 | 18.32 | 11,446 | +0.78(+4.45%) |
Feb 23, 2010 | 17.26 | 17.70 | 17.26 | 17.54 | 13,847 | -0.12(-0.66%) |
Feb 22, 2010 | 16.91 | 17.65 | 16.91 | 17.65 | 6,654 | +0.51(+2.96%) |
Feb 19, 2010 | 17.36 | 17.37 | 16.84 | 17.15 | 40,393 | -0.20(-1.18%) |
Feb 18, 2010 | 17.30 | 17.68 | 17.18 | 17.35 | 18,385 | -0.02(-0.11%) |
Feb 17, 2010 | 16.61 | 17.42 | 16.56 | 17.37 | 22,030 | +0.77(+4.64%) |
Feb 16, 2010 | 16.81 | 16.81 | 16.26 | 16.60 | 12,688 | -0.10(-0.58%) |
Feb 12, 2010 | 16.20 | 16.70 | 16.70 | 16.70 | 10,873 | +0.38(+2.33%) |
Feb 11, 2010 | 16.16 | 16.37 | 15.95 | 16.32 | 15,201 | +0.16(+0.97%) |
Feb 10, 2010 | 16.38 | 16.67 | 16.13 | 16.16 | 11,361 | -0.33(-2.01%) |
Feb 09, 2010 | 16.54 | 16.57 | 16.29 | 16.49 | 11,661 | +0.20(+1.20%) |
Feb 08, 2010 | 16.36 | 16.67 | 16.30 | 16.30 | 12,198 | -0.17(-1.01%) |
Feb 05, 2010 | 16.60 | 16.85 | 16.18 | 16.46 | 11,469 | -0.05(-0.30%) |
Feb 04, 2010 | 16.78 | 17.11 | 16.51 | 16.51 | 21,851 | -0.20(-1.22%) |
Feb 03, 2010 | 17.08 | 17.30 | 16.64 | 16.72 | 11,791 | -0.38(-2.22%) |
Feb 02, 2010 | 17.24 | 17.35 | 16.83 | 17.10 | 20,804 | -0.22(-1.29%) |