Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2010 | 18.05 | 18.05 | 17.75 | 17.75 | 1,820 | -0.16(-0.87%) |
Apr 29, 2010 | 17.60 | 18.05 | 17.60 | 17.91 | 2,370 | +0.20(+1.10%) |
Apr 28, 2010 | 17.72 | 18.00 | 17.71 | 17.71 | 800 | -0.05(-0.28%) |
Apr 27, 2010 | 17.86 | 17.90 | 17.76 | 17.76 | 1,400 | -0.23(-1.28%) |
Apr 26, 2010 | 18.00 | 18.18 | 17.97 | 17.99 | 1,459 | +0.02(+0.11%) |
Apr 23, 2010 | 17.90 | 17.98 | 17.60 | 17.97 | 2,200 | +0.07(+0.39%) |
Apr 22, 2010 | 17.79 | 18.12 | 17.67 | 17.90 | 14,542 | +0.01(+0.06%) |
Apr 21, 2010 | 17.72 | 18.00 | 17.72 | 17.89 | 4,590 | +0.35(+2.00%) |
Apr 20, 2010 | 17.23 | 17.75 | 17.23 | 17.54 | 21,600 | +0.19(+1.10%) |
Apr 19, 2010 | 17.50 | 17.75 | 17.23 | 17.35 | 4,471 | -0.03(-0.17%) |
Apr 16, 2010 | 17.55 | 17.85 | 17.33 | 17.38 | 5,422 | +0.00(+0.00%) |
Apr 15, 2010 | 17.21 | 17.53 | 16.95 | 17.38 | 45,800 | -0.22(-1.25%) |
Apr 14, 2010 | 17.62 | 17.81 | 17.40 | 17.60 | 79,544 | -0.10(-0.56%) |
Apr 13, 2010 | 17.59 | 17.95 | 17.53 | 17.70 | 27,900 | +0.00(+0.00%) |
Apr 12, 2010 | 17.70 | 17.71 | 17.47 | 17.70 | 3,300 | +0.20(+1.14%) |
Apr 09, 2010 | 17.72 | 17.72 | 17.37 | 17.50 | 7,298 | -0.04(-0.23%) |
Apr 08, 2010 | 17.64 | 17.93 | 17.54 | 17.54 | 1,876 | +0.04(+0.23%) |
Apr 07, 2010 | 17.50 | 17.50 | 17.50 | 17.50 | 1,100 | -0.06(-0.34%) |
Apr 06, 2010 | 17.71 | 17.71 | 17.50 | 17.56 | 1,350 | -0.15(-0.85%) |
Apr 05, 2010 | 18.00 | 18.00 | 17.37 | 17.71 | 3,600 | -0.09(-0.51%) |
Apr 01, 2010 | 17.51 | 17.80 | 17.80 | 17.80 | 3,800 | +0.30(+1.71%) |
Mar 31, 2010 | 17.32 | 17.50 | 16.36 | 17.50 | 4,000 | +0.39(+2.28%) |
Mar 30, 2010 | 17.09 | 17.17 | 17.08 | 17.11 | 1,477 | -0.09(-0.52%) |
Mar 29, 2010 | 17.17 | 17.34 | 16.82 | 17.20 | 3,550 | +0.20(+1.18%) |
Mar 26, 2010 | 16.91 | 17.10 | 16.90 | 17.00 | 1,840 | +0.01(+0.06%) |
Mar 25, 2010 | 16.97 | 17.05 | 16.90 | 16.99 | 3,973 | -0.01(-0.06%) |
Mar 24, 2010 | 16.98 | 17.24 | 16.81 | 17.00 | 1,300 | -0.10(-0.58%) |
Mar 23, 2010 | 17.03 | 17.10 | 16.91 | 17.10 | 3,571 | +0.00(+0.00%) |
Mar 22, 2010 | 17.09 | 17.26 | 16.91 | 17.10 | 9,550 | +0.00(+0.00%) |
Mar 19, 2010 | 17.30 | 17.30 | 16.97 | 17.10 | 68,348 | -0.25(-1.44%) |
Mar 18, 2010 | 16.86 | 17.35 | 16.86 | 17.35 | 34,304 | +0.30(+1.76%) |
Mar 17, 2010 | 16.93 | 17.06 | 16.90 | 17.05 | 6,885 | +0.09(+0.53%) |
Mar 16, 2010 | 17.02 | 17.20 | 16.93 | 16.96 | 13,400 | -0.03(-0.18%) |
Mar 15, 2010 | 16.90 | 16.99 | 16.80 | 16.99 | 13,081 | +0.05(+0.30%) |
Mar 12, 2010 | 16.77 | 17.36 | 16.75 | 16.94 | 20,496 | +0.14(+0.83%) |
Mar 11, 2010 | 16.80 | 16.83 | 16.80 | 16.80 | 840 | -0.05(-0.30%) |
Mar 10, 2010 | 17.13 | 17.13 | 16.79 | 16.85 | 50,850 | -0.25(-1.46%) |
Mar 09, 2010 | 17.09 | 17.25 | 16.98 | 17.10 | 119,326 | -0.10(-0.58%) |
Mar 08, 2010 | 16.94 | 17.22 | 16.78 | 17.20 | 10,622 | +0.26(+1.53%) |
Mar 05, 2010 | 16.25 | 16.94 | 16.23 | 16.94 | 3,804 | +0.63(+3.86%) |
Mar 04, 2010 | 16.01 | 16.40 | 15.90 | 16.31 | 6,009 | +0.06(+0.37%) |
Mar 03, 2010 | 15.55 | 16.25 | 15.55 | 16.25 | 12,987 | +0.60(+3.83%) |
Mar 02, 2010 | 15.51 | 15.90 | 15.50 | 15.65 | 7,050 | -0.15(-0.95%) |
Mar 01, 2010 | 15.93 | 15.93 | 15.50 | 15.80 | 3,602 | -0.03(-0.19%) |
Feb 26, 2010 | 15.94 | 16.05 | 15.83 | 15.83 | 500 | -0.17(-1.06%) |
Feb 25, 2010 | 15.97 | 16.00 | 15.91 | 16.00 | 2,740 | -0.05(-0.31%) |
Feb 24, 2010 | 15.94 | 16.05 | 15.80 | 16.05 | 2,300 | +0.26(+1.68%) |
Feb 23, 2010 | 16.11 | 16.11 | 15.64 | 15.79 | 8,423 | -0.36(-2.26%) |
Feb 22, 2010 | 15.94 | 16.29 | 15.79 | 16.15 | 5,900 | +0.25(+1.57%) |
Feb 19, 2010 | 15.98 | 16.10 | 15.80 | 15.90 | 3,150 | -0.22(-1.36%) |
Feb 18, 2010 | 16.33 | 16.33 | 15.88 | 16.12 | 6,930 | -0.14(-0.86%) |
Feb 17, 2010 | 16.50 | 16.72 | 16.05 | 16.26 | 6,343 | -0.04(-0.25%) |
Feb 16, 2010 | 17.20 | 17.20 | 16.30 | 16.30 | 7,960 | -0.61(-3.61%) |
Feb 12, 2010 | 16.51 | 16.91 | 16.91 | 16.91 | 5,600 | +0.20(+1.17%) |
Feb 11, 2010 | 16.09 | 16.76 | 16.09 | 16.71 | 4,948 | +0.71(+4.47%) |
Feb 10, 2010 | 16.18 | 16.22 | 16.00 | 16.00 | 1,524 | -0.17(-1.05%) |
Feb 09, 2010 | 16.00 | 16.38 | 15.92 | 16.17 | 5,023 | +0.18(+1.13%) |
Feb 08, 2010 | 16.03 | 16.29 | 15.67 | 15.99 | 9,726 | +0.19(+1.20%) |
Feb 05, 2010 | 15.99 | 16.01 | 15.25 | 15.80 | 20,100 | -0.20(-1.25%) |
Feb 04, 2010 | 16.20 | 16.23 | 16.00 | 16.00 | 7,645 | -0.40(-2.44%) |
Feb 03, 2010 | 16.63 | 16.63 | 16.16 | 16.40 | 17,596 | -0.23(-1.38%) |
Feb 02, 2010 | 16.69 | 16.69 | 16.44 | 16.63 | 8,900 | -0.07(-0.42%) |