Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2010 | 16.33 | 16.33 | 16.30 | 16.30 | 230 | -0.31(-1.88%) |
Apr 29, 2010 | 16.62 | 16.62 | 16.60 | 16.62 | 805 | +0.28(+1.70%) |
Apr 28, 2010 | 16.72 | 16.72 | 16.34 | 16.34 | 1,265 | -0.22(-1.31%) |
Apr 27, 2010 | 16.60 | 17.25 | 16.30 | 16.56 | 7,658 | -0.26(-1.55%) |
Apr 26, 2010 | 17.04 | 17.04 | 16.82 | 16.82 | 575 | -0.13(-0.77%) |
Apr 23, 2010 | 16.93 | 17.14 | 16.83 | 16.95 | 920 | +0.22(+1.30%) |
Apr 22, 2010 | 16.45 | 16.73 | 16.14 | 16.73 | 3,204 | +0.48(+2.94%) |
Apr 21, 2010 | 15.77 | 16.25 | 15.77 | 16.25 | 920 | +0.04(+0.27%) |
Apr 20, 2010 | 16.08 | 16.21 | 16.08 | 16.21 | 460 | +0.13(+0.81%) |
Apr 19, 2010 | 15.92 | 16.19 | 15.92 | 16.08 | 3,854 | -0.16(-0.96%) |
Apr 16, 2010 | 16.17 | 16.25 | 15.90 | 16.24 | 3,509 | -8.53(-34.46%) |
Apr 15, 2010 | 24.93 | 25.03 | 24.55 | 24.77 | 2,416 | -0.39(-1.55%) |
Apr 14, 2010 | 25.02 | 25.16 | 25.02 | 25.16 | 920 | +0.56(+2.30%) |
Apr 13, 2010 | 24.60 | 24.60 | 24.60 | 24.60 | 230 | +0.26(+1.07%) |
Apr 12, 2010 | 24.17 | 24.47 | 24.12 | 24.34 | 3,451 | +0.17(+0.72%) |
Apr 07, 2010 | 24.16 | 24.16 | 24.16 | 24.16 | 0 | +0.29(+1.20%) |
Apr 05, 2010 | 23.87 | 23.87 | 23.87 | 23.87 | 0 | +0.28(+1.18%) |
Mar 31, 2010 | 23.23 | 23.60 | 23.60 | 23.60 | 460 | +0.13(+0.56%) |
Mar 30, 2010 | 23.25 | 23.47 | 23.25 | 23.47 | 690 | +0.43(+1.85%) |
Mar 29, 2010 | 23.04 | 23.31 | 23.04 | 23.04 | 920 | -0.38(-1.63%) |
Mar 26, 2010 | 23.40 | 23.42 | 23.34 | 23.42 | 1,840 | +0.09(+0.37%) |
Mar 25, 2010 | 22.86 | 23.47 | 22.86 | 23.34 | 690 | +0.28(+1.21%) |
Mar 23, 2010 | 23.06 | 23.06 | 23.06 | 23.06 | 0 | -0.10(-0.41%) |
Mar 22, 2010 | 22.72 | 23.15 | 22.72 | 23.15 | 575 | +0.21(+0.91%) |
Mar 19, 2010 | 22.94 | 22.94 | 22.94 | 22.94 | 230 | -0.09(-0.38%) |
Mar 17, 2010 | 23.03 | 23.03 | 23.03 | 23.03 | 0 | +0.43(+1.92%) |
Mar 16, 2010 | 22.41 | 22.64 | 22.41 | 22.60 | 345 | +0.62(+2.81%) |
Mar 15, 2010 | 21.55 | 21.98 | 21.55 | 21.98 | 230 | -0.01(-0.04%) |
Mar 11, 2010 | 21.99 | 21.99 | 21.99 | 21.99 | 0 | +0.35(+1.61%) |
Mar 10, 2010 | 21.64 | 21.86 | 21.64 | 21.64 | 1,438 | +0.00(+0.00%) |
Mar 09, 2010 | 21.64 | 21.64 | 21.64 | 21.64 | 115 | -0.03(-0.12%) |
Mar 08, 2010 | 21.64 | 21.69 | 21.61 | 21.67 | 2,416 | -0.02(-0.08%) |
Mar 05, 2010 | 21.29 | 21.68 | 21.29 | 21.68 | 1,610 | +0.62(+2.93%) |
Mar 04, 2010 | 20.77 | 21.08 | 20.73 | 21.07 | 1,265 | +0.20(+0.95%) |
Feb 26, 2010 | 20.87 | 20.87 | 20.87 | 20.87 | 115 | +0.16(+0.75%) |
Feb 25, 2010 | 20.89 | 20.89 | 20.47 | 20.71 | 345 | -0.39(-1.85%) |
Feb 18, 2010 | 21.49 | 21.10 | 21.10 | 21.10 | 806 | -0.06(-0.29%) |
Feb 17, 2010 | 21.13 | 21.16 | 20.77 | 21.16 | 690 | -0.24(-1.14%) |
Feb 16, 2010 | 21.36 | 21.73 | 21.35 | 21.41 | 1,612 | +0.35(+1.65%) |
Feb 12, 2010 | 21.06 | 21.06 | 21.06 | 21.06 | 690 | +0.23(+1.13%) |
Feb 11, 2010 | 20.50 | 20.84 | 20.50 | 20.83 | 1,957 | +0.50(+2.48%) |
Feb 10, 2010 | 20.32 | 20.32 | 19.99 | 20.32 | 1,266 | -0.09(-0.43%) |
Feb 09, 2010 | 20.33 | 20.55 | 20.30 | 20.41 | 2,682 | +0.30(+1.47%) |
Feb 08, 2010 | 19.78 | 20.32 | 19.78 | 20.11 | 2,072 | +0.57(+2.93%) |
Feb 05, 2010 | 19.73 | 19.73 | 19.38 | 19.54 | 460 | -0.22(-1.10%) |
Feb 04, 2010 | 19.97 | 19.97 | 19.51 | 19.76 | 1,036 | -0.65(-3.19%) |
Feb 02, 2010 | 19.51 | 20.41 | 20.41 | 20.41 | 6,217 | +1.13(+5.86%) |