Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2010 | 18.96 | 18.96 | 18.47 | 18.48 | 4,121 | -0.43(-2.29%) |
Apr 29, 2010 | 18.71 | 18.91 | 18.71 | 18.91 | 1,837 | +0.31(+1.67%) |
Apr 28, 2010 | 18.74 | 18.75 | 18.58 | 18.60 | 5,589 | +0.06(+0.32%) |
Apr 27, 2010 | 19.00 | 19.13 | 18.54 | 18.54 | 33,830 | -0.60(-3.13%) |
Apr 26, 2010 | 19.31 | 19.34 | 19.14 | 19.14 | 36,645 | -0.22(-1.14%) |
Apr 23, 2010 | 19.25 | 19.36 | 19.25 | 19.36 | 3,537 | +0.18(+0.94%) |
Apr 22, 2010 | 18.99 | 19.18 | 18.87 | 19.18 | 7,449 | +0.19(+1.00%) |
Apr 21, 2010 | 19.21 | 19.21 | 18.99 | 18.99 | 4,180 | +0.01(+0.03%) |
Apr 20, 2010 | 19.04 | 19.04 | 18.88 | 18.98 | 13,120 | +0.18(+0.98%) |
Apr 19, 2010 | 18.49 | 18.82 | 18.49 | 18.80 | 16,508 | +0.05(+0.27%) |
Apr 16, 2010 | 19.13 | 19.13 | 18.69 | 18.75 | 14,571 | -0.40(-2.09%) |
Apr 15, 2010 | 19.17 | 19.17 | 19.06 | 19.15 | 21,734 | +0.07(+0.37%) |
Apr 14, 2010 | 18.84 | 19.08 | 18.78 | 19.08 | 13,649 | +0.40(+2.14%) |
Apr 13, 2010 | 18.51 | 18.68 | 18.51 | 18.68 | 4,626 | +0.10(+0.54%) |
Apr 12, 2010 | 18.58 | 18.60 | 18.58 | 18.58 | 2,188 | +0.07(+0.38%) |
Apr 09, 2010 | 18.56 | 18.56 | 18.50 | 18.51 | 3,911 | -0.05(-0.27%) |
Apr 08, 2010 | 18.40 | 18.56 | 18.37 | 18.56 | 10,214 | +0.14(+0.78%) |
Apr 07, 2010 | 18.63 | 18.63 | 18.42 | 18.42 | 12,647 | -0.15(-0.83%) |
Apr 06, 2010 | 18.43 | 18.59 | 18.43 | 18.57 | 5,792 | +0.12(+0.65%) |
Apr 05, 2010 | 18.45 | 18.45 | 18.36 | 18.45 | 5,480 | +0.15(+0.82%) |
Apr 01, 2010 | 18.35 | 18.30 | 18.30 | 18.30 | 2,300 | +0.08(+0.46%) |
Mar 31, 2010 | 18.15 | 18.27 | 18.15 | 18.22 | 5,319 | +0.04(+0.22%) |
Mar 30, 2010 | 18.25 | 18.26 | 18.18 | 18.18 | 3,055 | -0.04(-0.25%) |
Mar 29, 2010 | 18.23 | 18.23 | 18.20 | 18.22 | 1,900 | +0.05(+0.28%) |
Mar 26, 2010 | 18.17 | 18.33 | 18.11 | 18.17 | 6,342 | +0.00(+0.00%) |
Mar 25, 2010 | 18.29 | 18.47 | 18.17 | 18.17 | 5,919 | -0.02(-0.11%) |
Mar 24, 2010 | 18.17 | 18.22 | 18.14 | 18.19 | 6,928 | -0.01(-0.06%) |
Mar 23, 2010 | 18.10 | 18.22 | 18.05 | 18.20 | 7,128 | +0.07(+0.39%) |
Mar 22, 2010 | 17.92 | 18.16 | 17.92 | 18.13 | 67,212 | +0.08(+0.44%) |
Mar 19, 2010 | 18.27 | 18.27 | 18.02 | 18.05 | 3,605 | -0.13(-0.72%) |
Mar 18, 2010 | 18.21 | 18.24 | 18.15 | 18.18 | 14,098 | +0.01(+0.06%) |
Mar 17, 2010 | 18.00 | 18.19 | 18.00 | 18.17 | 7,741 | +0.26(+1.46%) |
Mar 16, 2010 | 17.85 | 17.91 | 17.84 | 17.91 | 1,989 | +0.13(+0.74%) |
Mar 15, 2010 | 17.74 | 17.78 | 17.74 | 17.78 | 23,318 | -0.04(-0.25%) |
Mar 12, 2010 | 17.91 | 17.91 | 17.82 | 17.82 | 4,358 | +0.12(+0.68%) |
Mar 11, 2010 | 17.70 | 17.73 | 17.69 | 17.70 | 3,191 | +0.03(+0.16%) |
Mar 10, 2010 | 17.67 | 17.67 | 17.67 | 17.67 | 470 | +0.04(+0.22%) |
Mar 09, 2010 | 17.70 | 17.71 | 17.59 | 17.63 | 2,289 | +0.00(+0.01%) |
Mar 08, 2010 | 17.61 | 17.65 | 17.61 | 17.63 | 2,242 | +0.04(+0.24%) |
Mar 05, 2010 | 17.35 | 17.59 | 17.35 | 17.59 | 4,008 | +0.30(+1.72%) |
Mar 04, 2010 | 17.15 | 17.29 | 17.15 | 17.29 | 14,022 | +0.10(+0.58%) |
Mar 03, 2010 | 17.16 | 17.24 | 17.16 | 17.19 | 926 | +0.06(+0.35%) |
Mar 02, 2010 | 17.09 | 17.13 | 17.09 | 17.13 | 836 | +0.19(+1.12%) |
Mar 01, 2010 | 16.96 | 16.98 | 16.94 | 16.94 | 10,718 | +0.09(+0.52%) |
Feb 26, 2010 | 16.88 | 16.88 | 16.83 | 16.85 | 2,026 | +0.00(+0.01%) |
Feb 25, 2010 | 16.71 | 16.85 | 16.71 | 16.85 | 6,796 | -0.05(-0.27%) |
Feb 24, 2010 | 16.91 | 16.97 | 16.90 | 16.90 | 6,094 | +0.19(+1.11%) |
Feb 23, 2010 | 16.84 | 16.84 | 16.71 | 16.71 | 4,751 | -0.25(-1.47%) |
Feb 22, 2010 | 16.92 | 16.96 | 16.89 | 16.96 | 3,669 | +0.06(+0.38%) |
Feb 19, 2010 | 16.84 | 16.90 | 16.84 | 16.90 | 2,300 | +0.18(+1.05%) |
Feb 18, 2010 | 16.69 | 16.72 | 16.67 | 16.72 | 1,139 | +0.15(+0.92%) |
Feb 17, 2010 | 16.61 | 16.61 | 16.54 | 16.57 | 4,014 | +0.03(+0.17%) |
Feb 16, 2010 | 16.36 | 16.54 | 16.36 | 16.54 | 2,730 | +0.37(+2.29%) |
Feb 12, 2010 | 16.09 | 16.17 | 16.17 | 16.17 | 1,500 | -0.04(-0.25%) |
Feb 11, 2010 | 16.16 | 16.24 | 16.06 | 16.21 | 2,895 | +0.05(+0.32%) |
Feb 10, 2010 | 16.06 | 16.17 | 16.06 | 16.16 | 2,291 | +0.13(+0.80%) |
Feb 09, 2010 | 15.98 | 16.04 | 15.86 | 16.03 | 1,471 | +0.17(+1.07%) |
Feb 08, 2010 | 15.99 | 16.06 | 15.85 | 15.86 | 2,957 | -0.08(-0.49%) |
Feb 05, 2010 | 16.08 | 16.08 | 15.66 | 15.94 | 12,075 | -0.20(-1.22%) |
Feb 04, 2010 | 16.31 | 16.31 | 16.12 | 16.14 | 2,547 | -0.35(-2.15%) |
Feb 03, 2010 | 16.63 | 16.63 | 16.45 | 16.49 | 22,583 | -0.10(-0.63%) |
Feb 02, 2010 | 16.56 | 16.65 | 16.56 | 16.59 | 2,074 | +0.13(+0.76%) |