Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2010 | 19.27 | 19.27 | 18.15 | 18.15 | 130,213 | -1.06(-5.54%) |
Apr 29, 2010 | 18.75 | 19.39 | 18.57 | 19.21 | 131,908 | +0.57(+3.08%) |
Apr 28, 2010 | 18.63 | 19.05 | 18.55 | 18.64 | 57,986 | +0.09(+0.49%) |
Apr 27, 2010 | 18.79 | 19.28 | 18.51 | 18.55 | 105,454 | -0.38(-2.00%) |
Apr 26, 2010 | 19.55 | 19.67 | 18.88 | 18.92 | 92,269 | -0.73(-3.70%) |
Apr 23, 2010 | 19.44 | 19.75 | 19.18 | 19.65 | 122,855 | +0.11(+0.57%) |
Apr 22, 2010 | 18.84 | 19.58 | 18.83 | 19.54 | 126,616 | +0.48(+2.53%) |
Apr 21, 2010 | 18.88 | 19.18 | 18.64 | 19.06 | 134,483 | +0.38(+2.06%) |
Apr 20, 2010 | 18.39 | 18.79 | 18.35 | 18.67 | 96,132 | +0.32(+1.75%) |
Apr 19, 2010 | 17.83 | 18.36 | 17.79 | 18.35 | 114,539 | +0.49(+2.74%) |
Apr 16, 2010 | 17.90 | 18.04 | 17.21 | 17.86 | 133,601 | -0.04(-0.23%) |
Apr 15, 2010 | 17.04 | 18.11 | 16.89 | 17.90 | 150,807 | +0.26(+1.47%) |
Apr 14, 2010 | 17.32 | 17.64 | 17.13 | 17.64 | 160,917 | +0.38(+2.23%) |
Apr 13, 2010 | 16.87 | 17.26 | 16.70 | 17.26 | 62,474 | +0.17(+0.98%) |
Apr 12, 2010 | 17.04 | 17.25 | 16.89 | 17.09 | 142,844 | +0.01(+0.08%) |
Apr 09, 2010 | 17.08 | 17.33 | 16.85 | 17.08 | 84,319 | +0.04(+0.25%) |
Apr 08, 2010 | 17.06 | 17.22 | 16.68 | 17.04 | 165,705 | -0.04(-0.25%) |
Apr 07, 2010 | 17.18 | 17.26 | 16.94 | 17.08 | 195,431 | -0.17(-0.97%) |
Apr 06, 2010 | 16.78 | 17.31 | 16.72 | 17.25 | 144,678 | +0.37(+2.20%) |
Apr 05, 2010 | 17.19 | 17.19 | 16.55 | 16.88 | 357,193 | -0.33(-1.91%) |
Apr 01, 2010 | 17.32 | 17.20 | 17.20 | 17.20 | 61,747 | -0.05(-0.28%) |
Mar 31, 2010 | 17.31 | 17.82 | 17.19 | 17.25 | 113,469 | -0.17(-0.96%) |
Mar 30, 2010 | 17.36 | 17.63 | 17.25 | 17.42 | 66,765 | +0.06(+0.32%) |
Mar 29, 2010 | 17.53 | 17.54 | 17.32 | 17.36 | 54,230 | -0.06(-0.32%) |
Mar 26, 2010 | 17.87 | 17.92 | 17.35 | 17.42 | 61,777 | -0.31(-1.77%) |
Mar 25, 2010 | 18.18 | 18.19 | 17.71 | 17.74 | 126,737 | -0.29(-1.63%) |
Mar 24, 2010 | 18.35 | 18.35 | 17.93 | 18.03 | 80,182 | -0.36(-1.96%) |
Mar 23, 2010 | 18.22 | 18.43 | 17.87 | 18.39 | 48,483 | +0.19(+1.03%) |
Mar 22, 2010 | 17.77 | 18.24 | 17.63 | 18.20 | 67,754 | +0.23(+1.28%) |
Mar 19, 2010 | 17.98 | 17.98 | 17.57 | 17.97 | 175,662 | +0.10(+0.58%) |
Mar 18, 2010 | 18.02 | 18.13 | 17.76 | 17.87 | 59,871 | -0.25(-1.38%) |
Mar 17, 2010 | 17.95 | 18.12 | 17.88 | 18.12 | 66,647 | +0.20(+1.12%) |
Mar 16, 2010 | 18.04 | 18.04 | 17.63 | 17.92 | 108,589 | -0.05(-0.27%) |
Mar 15, 2010 | 17.96 | 18.12 | 17.93 | 17.97 | 41,756 | -0.02(-0.12%) |
Mar 12, 2010 | 18.19 | 18.22 | 17.77 | 17.99 | 97,686 | -0.15(-0.84%) |
Mar 11, 2010 | 17.93 | 18.44 | 17.82 | 18.14 | 54,603 | +0.08(+0.42%) |
Mar 10, 2010 | 18.06 | 18.35 | 17.92 | 18.06 | 97,683 | -0.01(-0.04%) |
Mar 09, 2010 | 17.91 | 18.17 | 17.91 | 18.07 | 69,497 | +0.03(+0.15%) |
Mar 08, 2010 | 18.04 | 18.33 | 17.98 | 18.04 | 107,642 | -0.55(-2.95%) |
Mar 05, 2010 | 18.13 | 18.63 | 17.56 | 18.59 | 106,480 | +0.49(+2.69%) |
Mar 04, 2010 | 17.83 | 18.11 | 17.73 | 18.11 | 46,061 | +0.33(+1.84%) |
Mar 03, 2010 | 17.61 | 18.01 | 17.41 | 17.78 | 101,267 | +0.19(+1.07%) |
Mar 02, 2010 | 17.42 | 17.60 | 17.24 | 17.59 | 88,480 | +0.31(+1.81%) |
Mar 01, 2010 | 17.24 | 17.38 | 16.88 | 17.28 | 137,679 | +0.20(+1.18%) |
Feb 26, 2010 | 17.44 | 17.51 | 16.95 | 17.08 | 145,909 | -0.47(-2.69%) |
Feb 25, 2010 | 17.43 | 17.68 | 17.23 | 17.55 | 84,017 | -0.16(-0.90%) |
Feb 24, 2010 | 17.65 | 17.84 | 17.58 | 17.71 | 104,553 | +0.07(+0.39%) |
Feb 23, 2010 | 17.70 | 17.80 | 17.55 | 17.64 | 109,437 | -0.11(-0.63%) |
Feb 22, 2010 | 17.59 | 17.75 | 17.48 | 17.75 | 50,584 | +0.19(+1.07%) |
Feb 19, 2010 | 17.40 | 17.61 | 17.40 | 17.56 | 227,016 | +0.13(+0.72%) |
Feb 18, 2010 | 17.24 | 17.44 | 17.17 | 17.44 | 107,876 | +0.15(+0.88%) |
Feb 17, 2010 | 17.33 | 17.33 | 17.00 | 17.29 | 82,919 | -0.04(-0.24%) |
Feb 16, 2010 | 17.11 | 17.33 | 16.99 | 17.33 | 96,920 | +0.33(+1.96%) |
Feb 12, 2010 | 16.20 | 16.99 | 16.99 | 16.99 | 168,400 | +0.56(+3.43%) |
Feb 11, 2010 | 16.14 | 16.45 | 16.05 | 16.43 | 90,648 | +0.21(+1.28%) |
Feb 10, 2010 | 16.01 | 16.26 | 15.91 | 16.22 | 83,653 | +0.11(+0.69%) |
Feb 09, 2010 | 16.06 | 16.14 | 15.92 | 16.11 | 65,963 | +0.22(+1.40%) |
Feb 08, 2010 | 16.06 | 16.06 | 15.84 | 15.89 | 76,745 | -0.24(-1.46%) |
Feb 05, 2010 | 15.98 | 16.22 | 15.83 | 16.13 | 83,006 | +0.25(+1.58%) |
Feb 04, 2010 | 16.07 | 16.17 | 15.85 | 15.88 | 144,642 | -0.28(-1.72%) |
Feb 03, 2010 | 16.08 | 16.19 | 15.99 | 16.15 | 159,823 | +0.06(+0.35%) |
Feb 02, 2010 | 16.18 | 16.22 | 15.95 | 16.10 | 126,039 | -0.08(-0.52%) |