Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2010 | 18.75 | 18.77 | 18.27 | 18.28 | 45,150 | -0.48(-2.54%) |
Apr 29, 2010 | 18.61 | 18.76 | 18.53 | 18.76 | 34,005 | +0.33(+1.80%) |
Apr 28, 2010 | 18.59 | 18.61 | 18.31 | 18.43 | 88,135 | -0.08(-0.41%) |
Apr 27, 2010 | 18.87 | 18.89 | 18.50 | 18.50 | 20,355 | -0.44(-2.31%) |
Apr 26, 2010 | 18.89 | 19.01 | 18.89 | 18.94 | 24,097 | -0.02(-0.10%) |
Apr 23, 2010 | 18.88 | 18.96 | 18.77 | 18.96 | 22,758 | +0.10(+0.55%) |
Apr 22, 2010 | 18.43 | 18.87 | 18.27 | 18.85 | 46,015 | +0.25(+1.33%) |
Apr 21, 2010 | 18.62 | 18.64 | 18.48 | 18.61 | 22,038 | +0.05(+0.26%) |
Apr 20, 2010 | 18.40 | 18.56 | 18.32 | 18.56 | 24,097 | +0.26(+1.40%) |
Apr 19, 2010 | 18.39 | 18.39 | 18.06 | 18.30 | 22,383 | -0.17(-0.93%) |
Apr 16, 2010 | 18.66 | 18.67 | 18.34 | 18.47 | 21,721 | -0.26(-1.37%) |
Apr 15, 2010 | 18.69 | 18.77 | 18.63 | 18.73 | 37,116 | +0.03(+0.15%) |
Apr 14, 2010 | 18.47 | 18.71 | 18.47 | 18.70 | 44,318 | +0.38(+2.10%) |
Apr 13, 2010 | 18.27 | 18.32 | 18.23 | 18.32 | 28,611 | +0.02(+0.13%) |
Apr 12, 2010 | 18.18 | 18.35 | 18.18 | 18.29 | 36,208 | +0.11(+0.63%) |
Apr 09, 2010 | 18.02 | 18.18 | 18.01 | 18.18 | 23,262 | +0.16(+0.90%) |
Apr 08, 2010 | 18.05 | 18.05 | 17.85 | 18.02 | 41,849 | -0.08(-0.42%) |
Apr 07, 2010 | 18.12 | 18.17 | 18.00 | 18.09 | 50,461 | -0.05(-0.26%) |
Apr 06, 2010 | 18.09 | 18.20 | 18.01 | 18.14 | 25,296 | -0.01(-0.05%) |
Apr 05, 2010 | 17.85 | 18.15 | 17.84 | 18.15 | 44,695 | +0.39(+2.20%) |
Apr 01, 2010 | 17.88 | 17.76 | 17.76 | 17.76 | 38,477 | +0.04(+0.22%) |
Mar 31, 2010 | 17.74 | 17.86 | 17.71 | 17.72 | 36,714 | -0.11(-0.64%) |
Mar 30, 2010 | 17.80 | 17.88 | 17.67 | 17.84 | 20,632 | +0.07(+0.37%) |
Mar 29, 2010 | 17.74 | 17.82 | 17.72 | 17.77 | 90,222 | +0.10(+0.54%) |
Mar 26, 2010 | 17.79 | 17.81 | 17.58 | 17.67 | 33,775 | -0.06(-0.32%) |
Mar 25, 2010 | 18.02 | 18.04 | 17.72 | 17.73 | 52,760 | -0.14(-0.80%) |
Mar 24, 2010 | 18.04 | 18.04 | 17.86 | 17.87 | 36,085 | -0.22(-1.21%) |
Mar 23, 2010 | 17.88 | 18.09 | 17.88 | 18.09 | 56,619 | +0.20(+1.12%) |
Mar 22, 2010 | 17.58 | 17.92 | 17.58 | 17.89 | 32,849 | +0.24(+1.35%) |
Mar 19, 2010 | 17.92 | 17.92 | 17.60 | 17.65 | 22,471 | -0.24(-1.33%) |
Mar 18, 2010 | 18.00 | 18.00 | 17.84 | 17.89 | 49,756 | -0.05(-0.26%) |
Mar 17, 2010 | 17.87 | 18.03 | 17.87 | 17.94 | 89,142 | +0.12(+0.69%) |
Mar 16, 2010 | 17.66 | 17.82 | 17.60 | 17.82 | 33,826 | +0.22(+1.24%) |
Mar 15, 2010 | 17.52 | 17.60 | 17.49 | 17.60 | 36,719 | -0.10(-0.59%) |
Mar 12, 2010 | 17.83 | 17.83 | 17.66 | 17.70 | 30,383 | -0.06(-0.32%) |
Mar 11, 2010 | 17.67 | 17.76 | 17.55 | 17.76 | 77,853 | +0.03(+0.16%) |
Mar 10, 2010 | 17.62 | 17.77 | 17.62 | 17.73 | 89,453 | +0.21(+1.19%) |
Mar 09, 2010 | 17.38 | 17.63 | 17.38 | 17.52 | 115,428 | +0.10(+0.55%) |
Mar 08, 2010 | 17.44 | 17.46 | 17.41 | 17.43 | 38,930 | -0.01(-0.05%) |
Mar 05, 2010 | 17.32 | 17.45 | 17.24 | 17.44 | 255,681 | +0.26(+1.49%) |
Mar 04, 2010 | 17.16 | 17.19 | 17.00 | 17.18 | 15,794 | +0.08(+0.44%) |
Mar 03, 2010 | 17.20 | 17.25 | 17.10 | 17.10 | 28,713 | -0.04(-0.22%) |
Mar 02, 2010 | 17.17 | 17.25 | 17.12 | 17.14 | 21,679 | +0.02(+0.11%) |
Mar 01, 2010 | 16.77 | 17.12 | 16.77 | 17.12 | 42,624 | +0.44(+2.62%) |
Feb 26, 2010 | 16.60 | 16.69 | 16.54 | 16.68 | 11,152 | +0.06(+0.34%) |
Feb 25, 2010 | 16.43 | 16.64 | 16.27 | 16.63 | 15,022 | -0.02(-0.11%) |
Feb 24, 2010 | 16.55 | 16.72 | 16.55 | 16.65 | 16,039 | +0.20(+1.21%) |
Feb 23, 2010 | 16.68 | 16.68 | 16.35 | 16.45 | 22,635 | -0.29(-1.71%) |
Feb 22, 2010 | 16.83 | 16.83 | 16.69 | 16.73 | 20,852 | -0.06(-0.34%) |
Feb 19, 2010 | 16.75 | 16.86 | 16.69 | 16.79 | 54,602 | +0.04(+0.23%) |
Feb 18, 2010 | 16.65 | 16.76 | 16.61 | 16.75 | 180,312 | +0.10(+0.63%) |
Feb 17, 2010 | 16.64 | 16.65 | 16.55 | 16.65 | 45,719 | +0.10(+0.63%) |
Feb 16, 2010 | 16.36 | 16.54 | 16.36 | 16.54 | 70,132 | +0.30(+1.87%) |
Feb 12, 2010 | 16.07 | 16.24 | 16.24 | 16.24 | 32,064 | +0.06(+0.35%) |
Feb 11, 2010 | 15.89 | 16.20 | 15.89 | 16.18 | 22,684 | +0.29(+1.80%) |
Feb 10, 2010 | 15.89 | 15.95 | 15.34 | 15.89 | 17,985 | -0.01(-0.06%) |
Feb 09, 2010 | 15.81 | 15.98 | 15.76 | 15.90 | 13,005 | +0.24(+1.52%) |
Feb 08, 2010 | 15.64 | 15.88 | 15.64 | 15.67 | 7,069 | -0.02(-0.12%) |
Feb 05, 2010 | 15.48 | 15.69 | 15.32 | 15.69 | 33,231 | +0.12(+0.79%) |
Feb 04, 2010 | 16.08 | 16.08 | 15.56 | 15.56 | 44,147 | -0.63(-3.88%) |
Feb 03, 2010 | 16.13 | 16.27 | 16.13 | 16.19 | 13,784 | -0.01(-0.08%) |
Feb 02, 2010 | 16.10 | 16.22 | 15.97 | 16.20 | 18,196 | +0.16(+0.97%) |