Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2010 | 18.23 | 18.43 | 18.15 | 18.29 | 4,808,677 | +0.03(+0.17%) |
Mar 30, 2010 | 18.22 | 18.41 | 18.11 | 18.26 | 3,132,120 | +0.04(+0.21%) |
Mar 29, 2010 | 18.17 | 18.40 | 18.17 | 18.22 | 3,899,388 | -0.02(-0.13%) |
Mar 26, 2010 | 18.38 | 18.38 | 18.11 | 18.24 | 5,252,180 | -0.03(-0.17%) |
Mar 25, 2010 | 18.48 | 18.62 | 18.26 | 18.27 | 5,941,702 | -0.21(-1.14%) |
Mar 24, 2010 | 18.44 | 18.55 | 18.42 | 18.48 | 4,215,032 | -0.06(-0.34%) |
Mar 23, 2010 | 18.38 | 18.56 | 18.24 | 18.55 | 6,215,889 | +0.16(+0.85%) |
Mar 22, 2010 | 18.24 | 18.45 | 18.14 | 18.39 | 5,899,684 | +0.12(+0.64%) |
Mar 19, 2010 | 18.51 | 18.51 | 18.03 | 18.27 | 6,287,227 | -0.05(-0.26%) |
Mar 18, 2010 | 18.34 | 18.39 | 18.21 | 18.32 | 3,449,294 | +0.00(+0.00%) |
Mar 17, 2010 | 18.18 | 18.41 | 18.12 | 18.32 | 5,017,992 | +0.21(+1.16%) |
Mar 16, 2010 | 17.95 | 18.13 | 17.88 | 18.11 | 4,998,239 | +0.19(+1.09%) |
Mar 15, 2010 | 17.82 | 17.97 | 17.69 | 17.92 | 4,918,931 | +0.16(+0.92%) |
Mar 12, 2010 | 17.65 | 17.81 | 17.54 | 17.75 | 5,184,536 | +0.09(+0.53%) |
Mar 11, 2010 | 17.61 | 17.69 | 17.46 | 17.66 | 7,379,103 | +0.05(+0.27%) |
Mar 10, 2010 | 17.88 | 17.88 | 17.50 | 17.61 | 9,672,417 | -0.21(-1.18%) |
Mar 09, 2010 | 17.70 | 17.92 | 17.65 | 17.82 | 4,529,756 | +0.05(+0.26%) |
Mar 08, 2010 | 17.78 | 17.84 | 17.69 | 17.78 | 3,638,551 | -0.02(-0.13%) |
Mar 05, 2010 | 17.50 | 17.85 | 17.50 | 17.80 | 7,077,077 | +0.26(+1.47%) |
Mar 04, 2010 | 17.66 | 17.69 | 17.49 | 17.54 | 5,298,817 | -0.15(-0.84%) |
Mar 03, 2010 | 17.73 | 17.78 | 17.61 | 17.69 | 4,609,620 | +0.03(+0.18%) |
Mar 02, 2010 | 17.79 | 17.92 | 17.60 | 17.66 | 5,085,554 | -0.13(-0.74%) |
Mar 01, 2010 | 17.60 | 17.91 | 17.60 | 17.79 | 3,399,062 | +0.26(+1.47%) |
Feb 26, 2010 | 17.53 | 17.56 | 17.36 | 17.53 | 3,708,327 | +0.00(+0.00%) |
Feb 25, 2010 | 17.24 | 17.57 | 17.13 | 17.53 | 4,732,874 | -0.05(-0.27%) |
Feb 24, 2010 | 17.36 | 17.73 | 17.35 | 17.58 | 4,891,404 | +0.34(+1.99%) |
Feb 23, 2010 | 17.39 | 17.53 | 17.21 | 17.24 | 4,062,523 | -0.16(-0.94%) |
Feb 22, 2010 | 17.57 | 17.59 | 17.26 | 17.40 | 4,523,780 | -0.14(-0.80%) |
Feb 19, 2010 | 17.55 | 17.72 | 17.46 | 17.54 | 4,533,639 | +0.03(+0.18%) |
Feb 18, 2010 | 17.26 | 17.53 | 17.21 | 17.51 | 4,519,828 | +0.28(+1.63%) |
Feb 17, 2010 | 17.33 | 17.34 | 17.15 | 17.23 | 3,809,305 | +0.09(+0.50%) |
Feb 16, 2010 | 16.87 | 17.15 | 16.80 | 17.14 | 5,274,581 | +0.32(+1.90%) |
Feb 12, 2010 | 16.70 | 16.82 | 16.82 | 16.82 | 6,471,256 | -0.11(-0.64%) |
Feb 11, 2010 | 16.90 | 16.96 | 16.60 | 16.93 | 3,584,672 | +0.12(+0.70%) |
Feb 10, 2010 | 16.97 | 17.04 | 16.69 | 16.82 | 4,681,943 | -0.11(-0.64%) |
Feb 09, 2010 | 16.97 | 17.02 | 16.77 | 16.93 | 5,114,213 | +0.19(+1.12%) |
Feb 08, 2010 | 16.90 | 16.96 | 16.64 | 16.74 | 3,309,460 | -0.15(-0.88%) |
Feb 05, 2010 | 16.79 | 16.95 | 16.60 | 16.89 | 8,421,819 | +0.10(+0.60%) |
Feb 04, 2010 | 17.04 | 17.11 | 16.73 | 16.79 | 6,994,764 | -0.35(-2.04%) |
Feb 03, 2010 | 17.09 | 17.17 | 17.00 | 17.14 | 5,044,015 | -0.09(-0.50%) |
Feb 02, 2010 | 17.12 | 17.29 | 16.99 | 17.22 | 7,766,260 | +0.09(+0.54%) |
Feb 01, 2010 | 17.19 | 17.21 | 16.96 | 17.13 | 8,220,913 | -0.02(-0.09%) |
Jan 29, 2010 | 17.50 | 17.58 | 17.03 | 17.14 | 13,409,633 | -0.24(-1.39%) |
Jan 28, 2010 | 17.73 | 17.73 | 17.17 | 17.39 | 7,437,256 | -0.27(-1.54%) |
Jan 27, 2010 | 17.59 | 17.73 | 17.40 | 17.66 | 5,897,679 | +0.02(+0.13%) |
Jan 26, 2010 | 17.52 | 17.78 | 17.52 | 17.63 | 6,097,913 | +0.09(+0.49%) |
Jan 25, 2010 | 17.69 | 17.82 | 17.46 | 17.55 | 7,047,504 | -0.19(-1.05%) |
Jan 22, 2010 | 18.19 | 18.29 | 17.70 | 17.73 | 8,369,134 | -0.44(-2.44%) |
Jan 21, 2010 | 18.28 | 18.49 | 18.08 | 18.18 | 8,040,083 | -0.12(-0.68%) |
Jan 20, 2010 | 18.28 | 18.44 | 17.94 | 18.30 | 8,698,583 | -0.17(-0.93%) |
Jan 19, 2010 | 18.14 | 18.56 | 18.06 | 18.47 | 8,812,100 | +0.36(+1.98%) |
Jan 15, 2010 | 18.36 | 18.12 | 18.12 | 18.12 | 7,286,489 | -0.13(-0.72%) |
Jan 14, 2010 | 17.91 | 18.35 | 17.88 | 18.25 | 5,796,500 | +0.23(+1.30%) |
Jan 13, 2010 | 17.78 | 18.11 | 17.66 | 18.02 | 4,452,793 | +0.32(+1.80%) |
Jan 12, 2010 | 17.84 | 17.95 | 17.49 | 17.70 | 4,926,757 | -0.25(-1.39%) |
Jan 11, 2010 | 17.97 | 18.03 | 17.77 | 17.95 | 3,746,939 | -0.03(-0.17%) |
Jan 08, 2010 | 17.73 | 17.99 | 17.70 | 17.98 | 4,112,174 | +0.19(+1.05%) |
Jan 07, 2010 | 17.73 | 17.87 | 17.64 | 17.79 | 4,270,702 | +0.09(+0.48%) |
Jan 06, 2010 | 17.73 | 17.84 | 17.62 | 17.70 | 4,465,222 | -0.12(-0.65%) |
Jan 05, 2010 | 17.63 | 17.96 | 17.59 | 17.82 | 4,419,064 | -0.06(-0.35%) |