Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2010 | 19.00 | 19.00 | 18.73 | 18.83 | 13,344,578 | -0.18(-0.93%) |
Mar 30, 2010 | 19.04 | 19.04 | 18.82 | 19.01 | 7,814,466 | +0.09(+0.47%) |
Mar 29, 2010 | 18.67 | 18.94 | 18.64 | 18.92 | 11,500,170 | +0.31(+1.69%) |
Mar 26, 2010 | 18.48 | 18.66 | 18.38 | 18.60 | 10,249,291 | +0.15(+0.81%) |
Mar 25, 2010 | 18.56 | 18.68 | 18.43 | 18.45 | 8,635,688 | -0.03(-0.16%) |
Mar 24, 2010 | 18.63 | 18.65 | 18.41 | 18.48 | 8,810,542 | -0.16(-0.86%) |
Mar 23, 2010 | 18.36 | 18.68 | 18.36 | 18.64 | 9,222,875 | +0.24(+1.32%) |
Mar 22, 2010 | 18.18 | 18.47 | 18.18 | 18.40 | 8,960,576 | +0.07(+0.39%) |
Mar 19, 2010 | 18.41 | 18.43 | 18.18 | 18.33 | 9,654,812 | -0.07(-0.39%) |
Mar 18, 2010 | 18.35 | 18.51 | 18.21 | 18.40 | 11,257,808 | -0.02(-0.10%) |
Mar 17, 2010 | 18.23 | 18.44 | 18.19 | 18.42 | 8,475,451 | +0.25(+1.38%) |
Mar 16, 2010 | 17.77 | 18.20 | 17.69 | 18.17 | 7,467,161 | +0.38(+2.12%) |
Mar 15, 2010 | 17.64 | 17.81 | 17.64 | 17.79 | 3,790,515 | -0.06(-0.31%) |
Mar 12, 2010 | 17.98 | 17.98 | 17.73 | 17.85 | 6,641,368 | -0.07(-0.38%) |
Mar 11, 2010 | 17.86 | 17.92 | 17.70 | 17.92 | 6,342,859 | +0.04(+0.23%) |
Mar 10, 2010 | 17.69 | 17.90 | 17.69 | 17.87 | 10,561,872 | +0.18(+1.04%) |
Mar 09, 2010 | 17.55 | 17.77 | 17.48 | 17.69 | 8,447,696 | +0.10(+0.55%) |
Mar 08, 2010 | 17.51 | 17.63 | 17.45 | 17.59 | 11,147,582 | +0.05(+0.30%) |
Mar 05, 2010 | 17.30 | 17.54 | 17.28 | 17.54 | 7,942,091 | +0.36(+2.07%) |
Mar 04, 2010 | 17.19 | 17.29 | 17.00 | 17.19 | 8,228,796 | +0.04(+0.26%) |
Mar 03, 2010 | 16.80 | 17.21 | 16.81 | 17.14 | 9,363,264 | +0.34(+2.05%) |
Mar 02, 2010 | 16.67 | 16.85 | 16.61 | 16.80 | 8,819,086 | +0.19(+1.15%) |
Mar 01, 2010 | 16.83 | 16.83 | 16.59 | 16.61 | 10,252,868 | -0.07(-0.40%) |
Feb 26, 2010 | 16.58 | 16.76 | 16.49 | 16.67 | 6,259,419 | +0.09(+0.54%) |
Feb 25, 2010 | 16.40 | 16.66 | 16.33 | 16.58 | 9,467,835 | -0.07(-0.41%) |
Feb 24, 2010 | 16.55 | 16.77 | 16.55 | 16.65 | 6,958,595 | +0.14(+0.87%) |
Feb 23, 2010 | 16.58 | 16.75 | 16.44 | 16.51 | 11,748,097 | -0.28(-1.69%) |
Feb 22, 2010 | 17.11 | 17.11 | 16.66 | 16.79 | 10,089,826 | -0.16(-0.97%) |
Feb 19, 2010 | 16.89 | 17.10 | 16.77 | 16.96 | 12,213,826 | -0.13(-0.74%) |
Feb 18, 2010 | 17.03 | 17.17 | 16.93 | 17.08 | 12,034,361 | -0.08(-0.46%) |
Feb 17, 2010 | 17.37 | 17.48 | 17.08 | 17.16 | 7,634,726 | -0.00(-0.02%) |
Feb 16, 2010 | 16.92 | 17.22 | 16.80 | 17.17 | 12,963,423 | +0.47(+2.85%) |
Feb 12, 2010 | 16.60 | 16.69 | 16.69 | 16.69 | 16,344,773 | -0.03(-0.18%) |
Feb 11, 2010 | 16.20 | 16.80 | 16.20 | 16.72 | 10,496,307 | +0.44(+2.69%) |
Feb 10, 2010 | 16.53 | 16.62 | 16.22 | 16.28 | 8,852,439 | -0.25(-1.52%) |
Feb 09, 2010 | 16.52 | 16.68 | 16.41 | 16.53 | 15,619,652 | +0.31(+1.89%) |
Feb 08, 2010 | 16.55 | 16.59 | 16.22 | 16.23 | 13,418,900 | -0.37(-2.23%) |
Feb 05, 2010 | 16.47 | 16.62 | 16.03 | 16.60 | 15,872,824 | +0.02(+0.14%) |
Feb 04, 2010 | 16.99 | 16.99 | 16.57 | 16.58 | 15,083,028 | -0.57(-3.32%) |
Feb 03, 2010 | 16.82 | 17.28 | 16.66 | 17.14 | 16,023,203 | +0.30(+1.75%) |
Feb 02, 2010 | 16.67 | 16.94 | 16.64 | 16.85 | 12,752,278 | +0.29(+1.73%) |
Feb 01, 2010 | 16.49 | 16.71 | 16.40 | 16.56 | 8,258,339 | +0.23(+1.43%) |
Jan 29, 2010 | 16.65 | 16.82 | 16.15 | 16.33 | 17,950,566 | -0.26(-1.58%) |
Jan 28, 2010 | 16.55 | 16.65 | 16.28 | 16.59 | 16,711,547 | +0.31(+1.91%) |
Jan 27, 2010 | 16.33 | 16.47 | 15.80 | 16.28 | 22,972,964 | -0.07(-0.46%) |
Jan 26, 2010 | 15.94 | 16.64 | 15.84 | 16.36 | 23,570,230 | +0.29(+1.82%) |
Jan 25, 2010 | 16.32 | 16.50 | 16.05 | 16.06 | 28,364,624 | -0.13(-0.79%) |
Jan 22, 2010 | 16.40 | 16.45 | 16.05 | 16.19 | 29,212,008 | -0.19(-1.14%) |
Jan 21, 2010 | 16.84 | 16.95 | 16.34 | 16.38 | 28,510,074 | -0.46(-2.71%) |
Jan 20, 2010 | 17.44 | 17.48 | 16.80 | 16.83 | 23,423,504 | -0.71(-4.03%) |
Jan 19, 2010 | 17.57 | 17.59 | 17.39 | 17.54 | 17,948,702 | +0.12(+0.69%) |
Jan 15, 2010 | 17.76 | 17.42 | 17.42 | 17.42 | 56,540,556 | -0.39(-2.16%) |
Jan 14, 2010 | 17.86 | 17.88 | 17.49 | 17.81 | 59,535,136 | -0.90(-4.82%) |
Jan 13, 2010 | 18.75 | 18.79 | 18.56 | 18.71 | 7,456,594 | +0.10(+0.54%) |
Jan 12, 2010 | 18.38 | 18.69 | 18.27 | 18.61 | 6,478,977 | -0.06(-0.30%) |
Jan 11, 2010 | 18.46 | 18.68 | 18.42 | 18.66 | 7,520,921 | +0.21(+1.14%) |
Jan 08, 2010 | 18.40 | 18.56 | 18.28 | 18.45 | 5,092,887 | -0.01(-0.04%) |
Jan 07, 2010 | 18.15 | 18.48 | 18.06 | 18.46 | 5,731,804 | +0.18(+0.98%) |
Jan 06, 2010 | 18.18 | 18.46 | 18.13 | 18.28 | 5,835,296 | +0.05(+0.27%) |
Jan 05, 2010 | 18.24 | 18.46 | 18.12 | 18.23 | 7,306,948 | -0.03(-0.14%) |