Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2010 | 17.62 | 17.67 | 17.54 | 17.63 | 2,376 | +0.05(+0.26%) |
Apr 29, 2010 | 17.47 | 17.58 | 17.47 | 17.58 | 3,089 | +0.55(+3.21%) |
Apr 28, 2010 | 16.76 | 17.03 | 16.76 | 17.03 | 1,475 | +0.22(+1.30%) |
Apr 27, 2010 | 16.83 | 16.83 | 16.82 | 16.82 | 594 | -0.72(-4.10%) |
Apr 26, 2010 | 17.41 | 17.53 | 17.41 | 17.53 | 35,171 | -0.03(-0.14%) |
Apr 23, 2010 | 17.47 | 17.56 | 17.23 | 17.56 | 6,228 | +0.05(+0.29%) |
Apr 22, 2010 | 17.29 | 17.57 | 17.29 | 17.51 | 43,310 | +0.04(+0.22%) |
Apr 21, 2010 | 17.74 | 17.74 | 17.31 | 17.47 | 502,691 | -0.23(-1.32%) |
Apr 20, 2010 | 17.56 | 17.71 | 17.55 | 17.71 | 5,346 | +0.26(+1.51%) |
Apr 19, 2010 | 17.35 | 17.52 | 17.21 | 17.44 | 6,152 | +0.16(+0.93%) |
Apr 16, 2010 | 17.71 | 17.71 | 17.14 | 17.28 | 26,642 | -0.46(-2.61%) |
Apr 15, 2010 | 17.66 | 17.75 | 17.66 | 17.75 | 3,702 | -0.01(-0.05%) |
Apr 14, 2010 | 17.69 | 17.75 | 17.50 | 17.75 | 4,855 | +0.20(+1.13%) |
Apr 13, 2010 | 17.56 | 17.56 | 17.41 | 17.56 | 2,820 | +0.01(+0.07%) |
Apr 12, 2010 | 17.44 | 17.61 | 17.41 | 17.54 | 29,969 | +0.17(+0.99%) |
Apr 09, 2010 | 17.18 | 17.38 | 17.18 | 17.37 | 11,525 | +0.21(+1.20%) |
Apr 08, 2010 | 16.83 | 17.17 | 16.74 | 17.16 | 18,654 | +0.33(+1.98%) |
Apr 07, 2010 | 17.19 | 17.22 | 16.82 | 16.83 | 60,482 | -0.45(-2.61%) |
Apr 06, 2010 | 17.40 | 17.40 | 17.13 | 17.28 | 19,180 | -0.06(-0.36%) |
Apr 05, 2010 | 17.15 | 17.35 | 17.15 | 17.35 | 17,818 | +0.48(+2.82%) |
Apr 01, 2010 | 16.95 | 16.87 | 16.87 | 16.87 | 4,990 | +0.15(+0.89%) |
Mar 31, 2010 | 16.80 | 16.93 | 16.72 | 16.72 | 6,109 | -0.03(-0.15%) |
Mar 30, 2010 | 16.87 | 16.87 | 16.68 | 16.75 | 21,219 | +0.11(+0.66%) |
Mar 29, 2010 | 16.64 | 16.64 | 16.64 | 16.64 | 1,913 | +0.13(+0.76%) |
Mar 26, 2010 | 16.60 | 16.70 | 16.42 | 16.51 | 146,321 | -0.11(-0.68%) |
Mar 25, 2010 | 16.83 | 17.08 | 16.63 | 16.63 | 19,712 | -0.28(-1.68%) |
Mar 24, 2010 | 17.41 | 17.41 | 16.91 | 16.91 | 5,546 | -0.30(-1.74%) |
Mar 23, 2010 | 16.99 | 17.21 | 16.76 | 17.21 | 14,153 | +0.48(+2.90%) |
Mar 22, 2010 | 16.65 | 16.82 | 16.65 | 16.73 | 5,870 | +0.26(+1.60%) |
Mar 19, 2010 | 16.65 | 16.68 | 16.43 | 16.46 | 12,712 | -0.15(-0.91%) |
Mar 18, 2010 | 16.68 | 16.68 | 16.45 | 16.61 | 11,481 | +0.13(+0.76%) |
Mar 17, 2010 | 16.01 | 16.53 | 16.01 | 16.49 | 8,964 | +0.36(+2.26%) |
Mar 16, 2010 | 16.07 | 16.13 | 16.07 | 16.12 | 1,369 | +0.14(+0.85%) |
Mar 15, 2010 | 15.99 | 15.99 | 15.99 | 15.99 | 13,805 | -0.10(-0.64%) |
Mar 12, 2010 | 15.90 | 16.09 | 15.90 | 16.09 | 2,063 | +0.06(+0.37%) |
Mar 11, 2010 | 15.75 | 16.03 | 15.75 | 16.03 | 6,486 | +0.11(+0.71%) |
Mar 10, 2010 | 15.85 | 15.99 | 15.78 | 15.92 | 14,897 | +0.10(+0.66%) |
Mar 09, 2010 | 15.37 | 15.99 | 15.37 | 15.81 | 30,174 | +0.28(+1.78%) |
Mar 08, 2010 | 15.35 | 15.55 | 15.20 | 15.54 | 10,062 | +0.35(+2.32%) |
Mar 05, 2010 | 15.04 | 15.20 | 14.96 | 15.18 | 12,383 | +0.32(+2.16%) |
Mar 04, 2010 | 14.86 | 14.91 | 14.82 | 14.86 | 6,106 | +0.04(+0.24%) |
Mar 03, 2010 | 15.01 | 15.10 | 14.83 | 14.83 | 16,837 | +0.02(+0.16%) |
Mar 02, 2010 | 14.99 | 14.99 | 14.80 | 14.80 | 4,255 | +0.03(+0.21%) |
Mar 01, 2010 | 14.61 | 14.77 | 14.57 | 14.77 | 5,071 | +0.38(+2.67%) |
Feb 26, 2010 | 14.27 | 14.39 | 14.26 | 14.39 | 2,452 | +0.08(+0.54%) |
Feb 25, 2010 | 13.88 | 14.31 | 13.88 | 14.31 | 3,645 | +0.03(+0.20%) |
Feb 24, 2010 | 14.32 | 14.32 | 14.28 | 14.28 | 4,627 | +0.09(+0.64%) |
Feb 23, 2010 | 14.45 | 14.45 | 14.12 | 14.19 | 19,687 | -0.32(-2.24%) |
Feb 22, 2010 | 14.61 | 14.62 | 14.51 | 14.52 | 13,902 | -0.07(-0.49%) |
Feb 19, 2010 | 14.62 | 14.63 | 14.52 | 14.59 | 5,066 | +0.06(+0.39%) |
Feb 18, 2010 | 14.26 | 14.53 | 14.26 | 14.53 | 11,841 | +0.27(+1.93%) |
Feb 17, 2010 | 14.13 | 14.26 | 14.07 | 14.26 | 25,618 | +0.31(+2.24%) |
Feb 16, 2010 | 13.92 | 14.06 | 13.92 | 13.94 | 5,637 | +0.34(+2.48%) |
Feb 12, 2010 | 13.61 | 13.61 | 13.61 | 13.61 | 715 | -0.05(-0.37%) |
Feb 11, 2010 | 13.50 | 13.68 | 13.50 | 13.66 | 7,550 | +0.30(+2.26%) |
Feb 10, 2010 | 13.54 | 13.54 | 13.31 | 13.36 | 18,039 | -0.29(-2.12%) |
Feb 09, 2010 | 13.58 | 13.83 | 13.51 | 13.64 | 18,755 | +0.34(+2.58%) |
Feb 08, 2010 | 13.40 | 13.56 | 13.28 | 13.30 | 24,912 | +0.05(+0.35%) |
Feb 05, 2010 | 13.20 | 13.25 | 12.89 | 13.25 | 22,466 | -0.09(-0.66%) |
Feb 04, 2010 | 13.89 | 13.91 | 13.34 | 13.34 | 50,320 | -0.80(-5.66%) |
Feb 03, 2010 | 14.38 | 14.38 | 14.03 | 14.14 | 7,271 | -0.18(-1.29%) |
Feb 02, 2010 | 13.98 | 14.37 | 13.93 | 14.33 | 19,935 | +0.36(+2.58%) |