Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2010 | 19.41 | 19.47 | 19.25 | 19.27 | 4,998,806 | -0.21(-1.09%) |
Mar 30, 2010 | 19.54 | 19.67 | 19.41 | 19.49 | 4,712,130 | -0.08(-0.42%) |
Mar 29, 2010 | 19.62 | 19.74 | 19.45 | 19.57 | 4,241,403 | -0.01(-0.06%) |
Mar 26, 2010 | 19.49 | 19.72 | 19.47 | 19.58 | 7,039,393 | +0.09(+0.45%) |
Mar 25, 2010 | 19.81 | 19.98 | 19.44 | 19.49 | 12,861,325 | -0.80(-3.93%) |
Mar 24, 2010 | 20.50 | 20.55 | 20.25 | 20.29 | 6,248,537 | -0.26(-1.28%) |
Mar 23, 2010 | 20.59 | 20.59 | 20.37 | 20.55 | 3,312,836 | +0.17(+0.83%) |
Mar 22, 2010 | 20.11 | 20.44 | 20.09 | 20.38 | 3,271,007 | +0.20(+0.99%) |
Mar 19, 2010 | 20.50 | 20.55 | 20.08 | 20.18 | 7,511,948 | -0.19(-0.92%) |
Mar 18, 2010 | 20.38 | 20.47 | 20.30 | 20.37 | 4,200,406 | +0.03(+0.12%) |
Mar 17, 2010 | 20.25 | 20.42 | 20.24 | 20.35 | 4,576,041 | +0.09(+0.43%) |
Mar 16, 2010 | 20.39 | 20.45 | 20.20 | 20.26 | 4,517,010 | -0.09(-0.46%) |
Mar 15, 2010 | 20.23 | 20.37 | 20.09 | 20.35 | 3,141,979 | +0.19(+0.96%) |
Mar 12, 2010 | 20.02 | 20.22 | 19.92 | 20.16 | 3,593,776 | +0.16(+0.78%) |
Mar 11, 2010 | 19.85 | 20.01 | 19.81 | 20.00 | 2,250,261 | +0.06(+0.28%) |
Mar 10, 2010 | 19.79 | 20.01 | 19.77 | 19.95 | 3,706,274 | +0.19(+0.94%) |
Mar 09, 2010 | 19.61 | 19.85 | 19.55 | 19.76 | 3,556,160 | +0.15(+0.78%) |
Mar 08, 2010 | 19.59 | 19.74 | 19.46 | 19.61 | 3,638,193 | +0.08(+0.42%) |
Mar 05, 2010 | 19.14 | 19.58 | 19.09 | 19.53 | 4,310,853 | +0.50(+2.60%) |
Mar 04, 2010 | 19.13 | 19.14 | 18.94 | 19.03 | 3,805,176 | -0.02(-0.10%) |
Mar 03, 2010 | 19.06 | 19.15 | 18.90 | 19.05 | 4,592,751 | +0.23(+1.23%) |
Mar 02, 2010 | 18.99 | 19.03 | 18.78 | 18.82 | 3,949,286 | -0.19(-0.99%) |
Mar 01, 2010 | 18.97 | 19.07 | 18.73 | 19.00 | 3,689,691 | +0.22(+1.17%) |
Feb 26, 2010 | 18.77 | 18.82 | 18.63 | 18.78 | 3,692,883 | +0.09(+0.47%) |
Feb 25, 2010 | 18.77 | 18.84 | 18.55 | 18.70 | 5,874,977 | -0.32(-1.68%) |
Feb 24, 2010 | 19.02 | 19.18 | 18.94 | 19.02 | 5,464,028 | +0.14(+0.73%) |
Feb 23, 2010 | 18.84 | 19.11 | 18.73 | 18.88 | 4,078,824 | -0.13(-0.66%) |
Feb 22, 2010 | 18.97 | 19.09 | 18.92 | 19.00 | 2,392,741 | +0.04(+0.20%) |
Feb 19, 2010 | 18.90 | 19.00 | 18.78 | 18.97 | 4,210,241 | +0.04(+0.23%) |
Feb 18, 2010 | 18.93 | 19.02 | 18.85 | 18.92 | 3,850,914 | +0.05(+0.27%) |
Feb 17, 2010 | 18.82 | 18.90 | 18.77 | 18.87 | 2,981,685 | +0.13(+0.70%) |
Feb 16, 2010 | 18.74 | 18.77 | 18.51 | 18.74 | 2,865,468 | +0.21(+1.15%) |
Feb 12, 2010 | 18.18 | 18.53 | 18.53 | 18.53 | 5,770,827 | +0.06(+0.34%) |
Feb 11, 2010 | 18.20 | 18.52 | 18.08 | 18.46 | 3,921,550 | +0.22(+1.20%) |
Feb 10, 2010 | 18.24 | 18.35 | 18.08 | 18.25 | 2,887,978 | -0.02(-0.10%) |
Feb 09, 2010 | 18.28 | 18.41 | 18.13 | 18.26 | 4,585,752 | +0.16(+0.87%) |
Feb 08, 2010 | 18.01 | 18.25 | 18.01 | 18.11 | 4,460,666 | -0.05(-0.28%) |
Feb 05, 2010 | 18.16 | 18.25 | 17.88 | 18.16 | 6,561,279 | -0.03(-0.14%) |
Feb 04, 2010 | 18.35 | 18.40 | 18.10 | 18.18 | 7,712,487 | -0.31(-1.70%) |
Feb 03, 2010 | 18.52 | 18.59 | 18.38 | 18.50 | 3,862,010 | -0.02(-0.10%) |
Feb 02, 2010 | 18.42 | 18.58 | 18.18 | 18.52 | 5,447,088 | +0.12(+0.65%) |
Feb 01, 2010 | 18.36 | 18.41 | 18.20 | 18.40 | 8,271,282 | +0.21(+1.14%) |
Jan 29, 2010 | 18.20 | 18.39 | 18.17 | 18.19 | 10,664,850 | +0.08(+0.42%) |
Jan 28, 2010 | 18.34 | 18.38 | 17.96 | 18.11 | 7,866,062 | -0.13(-0.69%) |
Jan 27, 2010 | 18.16 | 18.33 | 18.08 | 18.24 | 7,739,616 | +0.01(+0.03%) |
Jan 26, 2010 | 18.25 | 18.41 | 18.21 | 18.23 | 6,239,444 | -0.08(-0.44%) |
Jan 25, 2010 | 18.47 | 18.47 | 18.23 | 18.31 | 4,702,588 | -0.09(-0.47%) |
Jan 22, 2010 | 18.77 | 18.83 | 18.39 | 18.40 | 5,893,550 | -0.37(-1.95%) |
Jan 21, 2010 | 18.90 | 19.15 | 18.69 | 18.77 | 6,175,404 | -0.14(-0.72%) |
Jan 20, 2010 | 18.73 | 18.93 | 18.52 | 18.90 | 7,789,921 | +0.01(+0.07%) |
Jan 19, 2010 | 19.06 | 19.11 | 18.78 | 18.89 | 7,489,851 | -0.15(-0.78%) |
Jan 15, 2010 | 19.10 | 19.04 | 19.04 | 19.04 | 7,095,751 | -0.42(-2.17%) |
Jan 14, 2010 | 19.57 | 19.65 | 19.31 | 19.46 | 3,704,810 | -0.19(-0.98%) |
Jan 13, 2010 | 19.58 | 19.69 | 19.39 | 19.65 | 6,325,753 | +0.01(+0.06%) |
Jan 12, 2010 | 19.72 | 19.73 | 19.50 | 19.64 | 4,520,217 | -0.07(-0.35%) |
Jan 11, 2010 | 19.59 | 19.80 | 19.39 | 19.71 | 5,245,815 | +0.12(+0.60%) |
Jan 08, 2010 | 19.16 | 19.62 | 19.02 | 19.59 | 8,187,412 | +0.01(+0.06%) |
Jan 07, 2010 | 19.21 | 19.59 | 19.09 | 19.58 | 5,919,344 | +0.30(+1.58%) |
Jan 06, 2010 | 19.13 | 19.30 | 19.04 | 19.28 | 5,650,229 | +0.16(+0.81%) |
Jan 05, 2010 | 19.15 | 19.17 | 18.96 | 19.12 | 5,215,306 | -0.01(-0.06%) |