Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2010 | 17.53 | 17.58 | 17.45 | 17.54 | 5,182,100 | -0.03(-0.15%) |
Mar 30, 2010 | 17.66 | 17.69 | 17.48 | 17.56 | 6,285,852 | -0.07(-0.39%) |
Mar 29, 2010 | 17.51 | 17.64 | 17.51 | 17.63 | 4,992,186 | +0.13(+0.72%) |
Mar 26, 2010 | 17.46 | 17.61 | 17.42 | 17.50 | 5,064,613 | +0.05(+0.27%) |
Mar 25, 2010 | 17.55 | 17.57 | 17.37 | 17.46 | 7,332,484 | -0.01(-0.06%) |
Mar 24, 2010 | 17.63 | 17.63 | 17.46 | 17.47 | 5,525,845 | -0.17(-0.96%) |
Mar 23, 2010 | 17.53 | 17.64 | 17.46 | 17.64 | 7,892,756 | +0.13(+0.72%) |
Mar 22, 2010 | 17.55 | 17.61 | 17.47 | 17.51 | 6,580,788 | -0.04(-0.21%) |
Mar 19, 2010 | 17.66 | 17.72 | 17.52 | 17.55 | 15,246,334 | -0.11(-0.60%) |
Mar 18, 2010 | 17.66 | 17.70 | 17.58 | 17.65 | 6,383,408 | -0.04(-0.21%) |
Mar 17, 2010 | 17.58 | 17.69 | 17.51 | 17.69 | 6,475,532 | +0.13(+0.72%) |
Mar 16, 2010 | 17.38 | 17.59 | 17.29 | 17.56 | 9,188,537 | +0.19(+1.07%) |
Mar 15, 2010 | 17.28 | 17.39 | 17.28 | 17.38 | 6,341,383 | +0.20(+1.17%) |
Mar 12, 2010 | 17.20 | 17.21 | 17.06 | 17.18 | 6,122,844 | -0.01(-0.06%) |
Mar 11, 2010 | 17.06 | 17.19 | 17.04 | 17.19 | 4,817,790 | +0.07(+0.43%) |
Mar 10, 2010 | 17.09 | 17.16 | 17.00 | 17.11 | 7,036,116 | +0.03(+0.15%) |
Mar 09, 2010 | 17.12 | 17.14 | 16.97 | 17.09 | 20,600,198 | -0.02(-0.12%) |
Mar 08, 2010 | 17.18 | 17.18 | 17.04 | 17.11 | 5,805,208 | +0.07(+0.40%) |
Mar 05, 2010 | 16.98 | 17.05 | 16.94 | 17.04 | 9,573,344 | -0.04(-0.22%) |
Mar 04, 2010 | 17.02 | 17.09 | 16.92 | 17.08 | 6,171,976 | +0.06(+0.34%) |
Mar 03, 2010 | 17.10 | 17.12 | 16.93 | 17.02 | 6,533,140 | -0.03(-0.16%) |
Mar 02, 2010 | 17.03 | 17.12 | 16.93 | 17.04 | 6,082,553 | +0.09(+0.53%) |
Mar 01, 2010 | 16.86 | 16.99 | 16.83 | 16.95 | 5,617,910 | +0.15(+0.91%) |
Feb 26, 2010 | 16.96 | 16.97 | 16.79 | 16.80 | 7,283,931 | -0.13(-0.75%) |
Feb 25, 2010 | 16.89 | 16.94 | 16.71 | 16.93 | 7,366,407 | -0.06(-0.37%) |
Feb 24, 2010 | 16.94 | 17.04 | 16.78 | 16.99 | 6,813,230 | +0.06(+0.34%) |
Feb 23, 2010 | 17.10 | 17.16 | 16.93 | 16.93 | 7,657,243 | -0.17(-0.99%) |
Feb 22, 2010 | 17.14 | 17.18 | 17.03 | 17.10 | 7,184,201 | +0.03(+0.15%) |
Feb 19, 2010 | 16.79 | 17.11 | 16.78 | 17.08 | 8,035,853 | +0.25(+1.51%) |
Feb 18, 2010 | 16.70 | 16.85 | 16.70 | 16.82 | 5,628,036 | +0.09(+0.54%) |
Feb 17, 2010 | 16.93 | 16.98 | 16.70 | 16.73 | 6,279,068 | -0.13(-0.75%) |
Feb 16, 2010 | 16.67 | 16.88 | 16.40 | 16.86 | 7,180,347 | +0.38(+2.28%) |
Feb 12, 2010 | 16.44 | 16.48 | 16.48 | 16.48 | 11,766,210 | -0.08(-0.48%) |
Feb 11, 2010 | 16.49 | 16.60 | 16.31 | 16.56 | 6,816,957 | +0.02(+0.13%) |
Feb 10, 2010 | 16.55 | 16.58 | 16.40 | 16.54 | 5,986,228 | -0.01(-0.03%) |
Feb 09, 2010 | 16.54 | 16.71 | 16.48 | 16.55 | 7,975,845 | +0.08(+0.51%) |
Feb 08, 2010 | 16.76 | 16.77 | 16.45 | 16.46 | 7,190,322 | -0.30(-1.80%) |
Feb 05, 2010 | 16.70 | 16.78 | 16.56 | 16.76 | 13,992,379 | +0.06(+0.38%) |
Feb 04, 2010 | 16.86 | 16.94 | 16.70 | 16.70 | 9,255,948 | -0.22(-1.31%) |
Feb 03, 2010 | 16.92 | 17.00 | 16.84 | 16.92 | 5,943,327 | -0.08(-0.47%) |
Feb 02, 2010 | 16.91 | 17.01 | 16.77 | 17.00 | 8,910,677 | +0.08(+0.47%) |
Feb 01, 2010 | 16.97 | 17.00 | 16.79 | 16.92 | 7,127,844 | +0.00(+0.00%) |
Jan 29, 2010 | 16.95 | 17.03 | 16.84 | 16.92 | 10,251,089 | +0.03(+0.16%) |
Jan 28, 2010 | 17.15 | 17.23 | 16.89 | 16.90 | 9,584,824 | -0.28(-1.61%) |
Jan 27, 2010 | 17.18 | 17.34 | 16.76 | 17.17 | 18,698,222 | -0.03(-0.18%) |
Jan 26, 2010 | 17.11 | 17.28 | 17.01 | 17.20 | 10,275,955 | +0.09(+0.52%) |
Jan 25, 2010 | 17.11 | 17.18 | 16.92 | 17.12 | 8,578,886 | +0.14(+0.80%) |
Jan 22, 2010 | 17.29 | 17.40 | 16.97 | 16.98 | 11,326,613 | -0.32(-1.84%) |
Jan 21, 2010 | 17.48 | 17.60 | 17.23 | 17.30 | 8,395,308 | -0.15(-0.84%) |
Jan 20, 2010 | 17.49 | 17.50 | 17.29 | 17.45 | 16,764,472 | -0.11(-0.65%) |
Jan 19, 2010 | 17.42 | 17.56 | 17.27 | 17.56 | 8,993,752 | +0.16(+0.93%) |
Jan 15, 2010 | 17.30 | 17.40 | 17.40 | 17.40 | 14,205,046 | -0.05(-0.30%) |
Jan 14, 2010 | 17.48 | 17.49 | 17.36 | 17.45 | 5,086,339 | -0.04(-0.24%) |
Jan 13, 2010 | 17.33 | 17.54 | 17.28 | 17.49 | 9,507,728 | +0.25(+1.42%) |
Jan 12, 2010 | 17.33 | 17.44 | 17.22 | 17.25 | 8,345,004 | -0.11(-0.63%) |
Jan 11, 2010 | 17.24 | 17.39 | 17.15 | 17.36 | 6,917,047 | +0.22(+1.31%) |
Jan 08, 2010 | 17.18 | 17.18 | 17.01 | 17.13 | 6,733,909 | -0.04(-0.21%) |
Jan 07, 2010 | 17.27 | 17.27 | 17.03 | 17.17 | 6,671,053 | -0.07(-0.42%) |
Jan 06, 2010 | 17.05 | 17.33 | 16.99 | 17.24 | 9,700,179 | +0.24(+1.41%) |
Jan 05, 2010 | 17.40 | 17.40 | 16.96 | 17.00 | 9,482,380 | -0.35(-2.01%) |