Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2010 | 17.82 | 17.89 | 17.44 | 17.54 | 263,659 | -0.33(-1.85%) |
Apr 29, 2010 | 18.09 | 18.09 | 17.73 | 17.87 | 281,199 | -0.15(-0.83%) |
Apr 28, 2010 | 18.80 | 18.89 | 17.97 | 18.02 | 390,290 | -0.78(-4.15%) |
Apr 27, 2010 | 18.88 | 19.09 | 18.65 | 18.80 | 283,761 | -0.13(-0.69%) |
Apr 26, 2010 | 18.91 | 19.07 | 18.73 | 18.93 | 190,953 | -0.09(-0.47%) |
Apr 23, 2010 | 18.98 | 19.05 | 18.77 | 19.02 | 222,338 | +0.02(+0.11%) |
Apr 22, 2010 | 19.02 | 19.13 | 18.76 | 19.00 | 401,751 | -0.23(-1.20%) |
Apr 21, 2010 | 18.91 | 19.24 | 18.76 | 19.23 | 206,723 | +0.40(+2.12%) |
Apr 20, 2010 | 18.90 | 18.90 | 18.66 | 18.83 | 207,029 | -0.01(-0.05%) |
Apr 19, 2010 | 19.00 | 19.11 | 18.58 | 18.84 | 178,023 | -0.24(-1.26%) |
Apr 16, 2010 | 19.15 | 19.30 | 18.98 | 19.08 | 491,267 | -0.06(-0.31%) |
Apr 15, 2010 | 18.39 | 19.21 | 18.32 | 19.14 | 362,549 | +0.74(+4.02%) |
Apr 14, 2010 | 18.24 | 18.40 | 18.10 | 18.40 | 677,919 | +0.20(+1.10%) |
Apr 13, 2010 | 18.60 | 18.73 | 18.10 | 18.20 | 469,620 | -0.45(-2.41%) |
Apr 12, 2010 | 18.60 | 18.86 | 18.37 | 18.65 | 275,706 | +0.00(+0.00%) |
Apr 09, 2010 | 18.63 | 18.67 | 18.09 | 18.65 | 250,458 | +0.00(+0.00%) |
Apr 08, 2010 | 18.45 | 18.79 | 18.37 | 18.65 | 250,080 | +0.20(+1.08%) |
Apr 07, 2010 | 18.71 | 18.75 | 18.29 | 18.45 | 378,123 | -0.36(-1.91%) |
Apr 06, 2010 | 19.15 | 19.29 | 18.49 | 18.81 | 532,503 | -0.25(-1.31%) |
Apr 05, 2010 | 19.23 | 19.44 | 18.88 | 19.06 | 442,098 | -0.18(-0.94%) |
Apr 01, 2010 | 19.00 | 19.24 | 19.24 | 19.24 | 483,100 | +0.10(+0.52%) |
Mar 31, 2010 | 19.40 | 19.65 | 19.13 | 19.14 | 594,405 | -0.28(-1.44%) |
Mar 30, 2010 | 19.15 | 19.48 | 19.00 | 19.42 | 495,041 | +0.29(+1.52%) |
Mar 29, 2010 | 19.30 | 19.30 | 18.98 | 19.13 | 317,980 | -0.16(-0.83%) |
Mar 26, 2010 | 18.40 | 19.29 | 18.26 | 19.29 | 650,974 | +1.27(+7.05%) |
Mar 25, 2010 | 18.10 | 18.26 | 17.78 | 18.02 | 267,754 | -0.01(-0.06%) |
Mar 24, 2010 | 18.20 | 18.35 | 18.03 | 18.03 | 302,863 | -0.31(-1.69%) |
Mar 23, 2010 | 18.10 | 18.37 | 17.88 | 18.34 | 406,484 | +0.20(+1.10%) |
Mar 22, 2010 | 17.98 | 18.37 | 17.91 | 18.14 | 943,253 | +0.04(+0.22%) |
Mar 19, 2010 | 17.97 | 18.13 | 17.59 | 18.10 | 743,620 | +0.21(+1.17%) |
Mar 18, 2010 | 17.13 | 18.00 | 17.05 | 17.89 | 1,315,594 | +0.88(+5.17%) |
Mar 17, 2010 | 16.99 | 17.16 | 16.89 | 17.01 | 556,007 | +0.00(+0.00%) |
Mar 16, 2010 | 16.99 | 17.06 | 16.87 | 17.01 | 307,125 | +0.12(+0.71%) |
Mar 15, 2010 | 16.99 | 17.71 | 16.82 | 16.89 | 2,166,817 | -0.63(-3.60%) |
Mar 12, 2010 | 17.33 | 17.57 | 17.09 | 17.52 | 240,087 | +0.17(+0.98%) |
Mar 11, 2010 | 16.94 | 17.39 | 16.89 | 17.35 | 187,038 | +0.39(+2.30%) |
Mar 10, 2010 | 16.86 | 17.06 | 16.71 | 16.96 | 1,185,343 | +0.06(+0.36%) |
Mar 09, 2010 | 16.93 | 17.05 | 16.86 | 16.90 | 677,322 | -0.09(-0.53%) |
Mar 08, 2010 | 17.15 | 17.21 | 16.96 | 16.99 | 222,878 | -0.16(-0.93%) |
Mar 05, 2010 | 17.25 | 17.40 | 17.14 | 17.15 | 957,088 | -0.15(-0.87%) |
Mar 04, 2010 | 17.44 | 17.44 | 17.27 | 17.30 | 98,267 | -0.10(-0.57%) |
Mar 03, 2010 | 17.44 | 17.46 | 17.10 | 17.40 | 143,985 | +0.04(+0.23%) |
Mar 02, 2010 | 17.43 | 17.67 | 17.26 | 17.36 | 220,972 | -0.11(-0.63%) |
Mar 01, 2010 | 17.09 | 17.47 | 17.09 | 17.47 | 222,430 | +0.43(+2.52%) |
Feb 26, 2010 | 17.15 | 17.26 | 16.85 | 17.04 | 165,779 | -0.05(-0.29%) |
Feb 25, 2010 | 16.90 | 17.19 | 16.86 | 17.09 | 361,256 | -0.08(-0.47%) |
Feb 24, 2010 | 17.35 | 17.35 | 17.10 | 17.17 | 294,019 | -0.18(-1.04%) |
Feb 23, 2010 | 17.45 | 17.66 | 17.30 | 17.35 | 235,128 | -0.15(-0.86%) |
Feb 22, 2010 | 17.93 | 18.05 | 17.49 | 17.50 | 220,034 | -0.40(-2.23%) |
Feb 19, 2010 | 18.14 | 18.14 | 17.89 | 17.90 | 236,048 | -0.24(-1.32%) |
Feb 18, 2010 | 18.28 | 18.28 | 17.81 | 18.14 | 190,742 | -0.15(-0.82%) |
Feb 17, 2010 | 18.29 | 18.39 | 18.11 | 18.29 | 297,140 | +0.12(+0.66%) |
Feb 16, 2010 | 18.05 | 18.47 | 17.81 | 18.17 | 221,186 | +0.08(+0.44%) |
Feb 12, 2010 | 17.80 | 18.09 | 18.09 | 18.09 | 283,500 | +0.08(+0.44%) |
Feb 11, 2010 | 18.13 | 18.16 | 17.73 | 18.01 | 417,136 | -0.23(-1.26%) |
Feb 10, 2010 | 18.23 | 18.40 | 18.00 | 18.24 | 153,343 | -0.12(-0.65%) |
Feb 09, 2010 | 18.50 | 18.60 | 18.24 | 18.36 | 209,630 | +0.04(+0.22%) |
Feb 08, 2010 | 18.30 | 18.41 | 18.06 | 18.32 | 196,193 | -0.02(-0.11%) |
Feb 05, 2010 | 17.91 | 18.38 | 17.80 | 18.34 | 221,029 | +0.42(+2.34%) |
Feb 04, 2010 | 18.20 | 18.26 | 17.76 | 17.92 | 215,419 | -0.38(-2.08%) |
Feb 03, 2010 | 18.12 | 18.33 | 17.92 | 18.30 | 189,401 | +0.11(+0.60%) |
Feb 02, 2010 | 18.06 | 18.25 | 17.96 | 18.19 | 205,215 | +0.09(+0.50%) |