Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2010 | 18.65 | 18.65 | 18.43 | 18.47 | 70,622 | -0.14(-0.73%) |
Apr 29, 2010 | 18.46 | 18.63 | 18.46 | 18.61 | 68,018 | +0.24(+1.30%) |
Apr 28, 2010 | 18.25 | 18.37 | 18.22 | 18.37 | 85,333 | +0.25(+1.40%) |
Apr 27, 2010 | 18.34 | 18.34 | 18.11 | 18.11 | 53,398 | -0.25(-1.38%) |
Apr 26, 2010 | 18.37 | 18.41 | 18.36 | 18.37 | 47,552 | +0.14(+0.78%) |
Apr 23, 2010 | 18.15 | 18.24 | 18.15 | 18.22 | 40,053 | +0.07(+0.37%) |
Apr 22, 2010 | 18.22 | 18.22 | 18.09 | 18.16 | 99,670 | -0.12(-0.67%) |
Apr 21, 2010 | 18.35 | 18.37 | 18.22 | 18.28 | 88,073 | -0.06(-0.33%) |
Apr 20, 2010 | 18.39 | 18.39 | 18.30 | 18.34 | 82,948 | +0.01(+0.07%) |
Apr 19, 2010 | 18.24 | 18.33 | 18.18 | 18.33 | 35,752 | +0.10(+0.56%) |
Apr 16, 2010 | 18.29 | 18.37 | 18.15 | 18.22 | 75,881 | -0.06(-0.33%) |
Apr 15, 2010 | 18.37 | 18.50 | 18.24 | 18.29 | 99,371 | -0.03(-0.15%) |
Apr 14, 2010 | 18.32 | 18.38 | 18.30 | 18.31 | 138,081 | +0.07(+0.41%) |
Apr 13, 2010 | 18.26 | 18.26 | 18.12 | 18.24 | 71,875 | -0.03(-0.19%) |
Apr 12, 2010 | 18.16 | 18.27 | 18.15 | 18.27 | 295,030 | +0.18(+0.98%) |
Apr 09, 2010 | 18.01 | 18.11 | 18.01 | 18.10 | 54,122 | +0.12(+0.64%) |
Apr 08, 2010 | 17.93 | 18.04 | 17.86 | 17.98 | 61,961 | -0.05(-0.26%) |
Apr 07, 2010 | 18.29 | 18.29 | 17.96 | 18.03 | 62,448 | -0.22(-1.23%) |
Apr 06, 2010 | 18.08 | 18.25 | 18.08 | 18.25 | 43,577 | +0.14(+0.79%) |
Apr 05, 2010 | 18.18 | 18.18 | 18.10 | 18.11 | 63,156 | +0.06(+0.34%) |
Apr 01, 2010 | 17.98 | 18.05 | 18.05 | 18.05 | 161,233 | +0.12(+0.68%) |
Mar 31, 2010 | 17.91 | 17.97 | 17.82 | 17.93 | 42,932 | +0.14(+0.80%) |
Mar 30, 2010 | 17.82 | 17.82 | 17.73 | 17.78 | 26,828 | +0.05(+0.31%) |
Mar 29, 2010 | 17.61 | 17.76 | 17.60 | 17.73 | 86,649 | +0.23(+1.32%) |
Mar 26, 2010 | 17.54 | 17.56 | 17.44 | 17.50 | 54,825 | -0.07(-0.43%) |
Mar 25, 2010 | 17.75 | 17.77 | 17.54 | 17.57 | 153,654 | -0.13(-0.73%) |
Mar 24, 2010 | 18.07 | 18.07 | 17.69 | 17.70 | 76,229 | -0.26(-1.44%) |
Mar 23, 2010 | 17.91 | 17.97 | 17.85 | 17.96 | 48,802 | +0.18(+0.99%) |
Mar 22, 2010 | 17.59 | 17.78 | 17.55 | 17.78 | 91,226 | +0.10(+0.58%) |
Mar 19, 2010 | 17.80 | 17.82 | 17.64 | 17.68 | 94,205 | -0.14(-0.80%) |
Mar 18, 2010 | 17.87 | 17.93 | 17.78 | 17.82 | 83,667 | -0.19(-1.06%) |
Mar 17, 2010 | 18.11 | 18.13 | 18.01 | 18.01 | 52,706 | -0.07(-0.41%) |
Mar 16, 2010 | 18.08 | 18.10 | 18.01 | 18.09 | 28,676 | -0.02(-0.11%) |
Mar 15, 2010 | 18.05 | 18.11 | 18.05 | 18.11 | 59,497 | +0.05(+0.26%) |
Mar 12, 2010 | 18.06 | 18.09 | 18.01 | 18.06 | 59,265 | +0.05(+0.30%) |
Mar 11, 2010 | 17.99 | 18.04 | 17.92 | 18.01 | 61,967 | +0.05(+0.27%) |
Mar 10, 2010 | 17.93 | 18.01 | 17.92 | 17.96 | 57,246 | +0.06(+0.34%) |
Mar 09, 2010 | 17.69 | 17.90 | 17.69 | 17.90 | 96,036 | +0.09(+0.50%) |
Mar 08, 2010 | 18.12 | 18.12 | 17.76 | 17.81 | 89,858 | -0.08(-0.46%) |
Mar 05, 2010 | 17.84 | 17.91 | 17.78 | 17.89 | 82,318 | +0.11(+0.61%) |
Mar 04, 2010 | 17.82 | 17.84 | 17.71 | 17.78 | 64,182 | +0.02(+0.11%) |
Mar 03, 2010 | 17.85 | 17.93 | 17.74 | 17.76 | 116,133 | -0.01(-0.04%) |
Mar 02, 2010 | 17.82 | 17.87 | 17.76 | 17.77 | 145,626 | +0.07(+0.38%) |
Mar 01, 2010 | 17.66 | 17.72 | 17.62 | 17.70 | 86,802 | +0.10(+0.58%) |
Feb 26, 2010 | 17.44 | 17.66 | 17.44 | 17.60 | 29,291 | +0.20(+1.13%) |
Feb 25, 2010 | 17.29 | 17.40 | 17.25 | 17.40 | 36,099 | -0.01(-0.04%) |
Feb 24, 2010 | 17.39 | 17.63 | 17.34 | 17.41 | 119,092 | +0.01(+0.08%) |
Feb 23, 2010 | 17.50 | 17.50 | 17.35 | 17.39 | 31,094 | -0.16(-0.93%) |
Feb 22, 2010 | 17.61 | 17.66 | 17.50 | 17.56 | 27,878 | -0.05(-0.27%) |
Feb 19, 2010 | 17.48 | 17.63 | 17.43 | 17.61 | 87,920 | +0.11(+0.62%) |
Feb 18, 2010 | 17.31 | 17.55 | 17.31 | 17.50 | 110,297 | +0.17(+0.98%) |
Feb 17, 2010 | 17.27 | 17.35 | 17.20 | 17.33 | 125,325 | +0.12(+0.71%) |
Feb 16, 2010 | 17.16 | 17.24 | 17.10 | 17.20 | 66,750 | +0.11(+0.64%) |
Feb 12, 2010 | 17.02 | 17.10 | 17.10 | 17.10 | 60,756 | -0.11(-0.63%) |
Feb 11, 2010 | 17.08 | 17.23 | 16.99 | 17.20 | 101,528 | +0.16(+0.96%) |
Feb 10, 2010 | 17.11 | 17.26 | 16.97 | 17.04 | 47,191 | -0.12(-0.71%) |
Feb 09, 2010 | 17.07 | 17.19 | 17.02 | 17.16 | 53,492 | +0.27(+1.61%) |
Feb 08, 2010 | 16.90 | 16.99 | 16.84 | 16.89 | 50,304 | +0.08(+0.48%) |
Feb 05, 2010 | 16.93 | 16.93 | 16.69 | 16.81 | 305,962 | -0.01(-0.08%) |
Feb 04, 2010 | 16.90 | 16.90 | 16.65 | 16.82 | 184,775 | -0.24(-1.39%) |
Feb 03, 2010 | 17.21 | 17.25 | 17.06 | 17.06 | 96,885 | -0.23(-1.34%) |
Feb 02, 2010 | 17.21 | 17.35 | 17.16 | 17.29 | 290,698 | +0.10(+0.55%) |