Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2010 | 19.13 | 19.33 | 18.99 | 19.05 | 2,532,837 | -0.19(-1.00%) |
Mar 30, 2010 | 19.27 | 19.56 | 19.11 | 19.24 | 2,967,835 | -0.05(-0.28%) |
Mar 29, 2010 | 19.58 | 19.59 | 19.12 | 19.30 | 3,936,953 | -0.17(-0.89%) |
Mar 26, 2010 | 18.97 | 19.59 | 18.97 | 19.47 | 4,427,020 | +0.50(+2.66%) |
Mar 25, 2010 | 19.03 | 19.46 | 18.97 | 18.97 | 3,007,496 | +0.09(+0.49%) |
Mar 24, 2010 | 18.84 | 19.16 | 18.83 | 18.88 | 3,344,830 | +0.16(+0.88%) |
Mar 23, 2010 | 18.63 | 18.77 | 18.51 | 18.71 | 2,212,999 | +0.10(+0.54%) |
Mar 22, 2010 | 18.38 | 18.78 | 18.34 | 18.61 | 2,516,527 | +0.05(+0.25%) |
Mar 19, 2010 | 18.69 | 18.84 | 18.52 | 18.56 | 4,509,782 | -0.05(-0.25%) |
Mar 18, 2010 | 18.53 | 18.74 | 18.53 | 18.61 | 1,788,286 | +0.04(+0.20%) |
Mar 17, 2010 | 18.78 | 18.95 | 18.55 | 18.57 | 3,055,016 | -0.15(-0.78%) |
Mar 16, 2010 | 18.14 | 18.80 | 18.12 | 18.72 | 4,061,636 | +0.57(+3.13%) |
Mar 15, 2010 | 17.93 | 18.17 | 17.89 | 18.15 | 1,946,507 | -0.07(-0.40%) |
Mar 12, 2010 | 18.51 | 18.55 | 18.15 | 18.23 | 2,198,450 | -0.18(-1.00%) |
Mar 11, 2010 | 18.45 | 18.50 | 18.21 | 18.41 | 2,598,937 | -0.10(-0.54%) |
Mar 10, 2010 | 18.38 | 18.80 | 18.34 | 18.51 | 3,132,073 | +0.06(+0.35%) |
Mar 09, 2010 | 18.00 | 18.66 | 17.97 | 18.45 | 6,625,405 | +0.35(+1.92%) |
Mar 08, 2010 | 17.91 | 18.16 | 17.91 | 18.10 | 1,917,937 | +0.21(+1.18%) |
Mar 05, 2010 | 17.60 | 17.94 | 17.60 | 17.89 | 2,265,513 | +0.34(+1.93%) |
Mar 04, 2010 | 17.70 | 17.90 | 17.40 | 17.55 | 2,710,258 | -0.16(-0.93%) |
Mar 03, 2010 | 17.46 | 17.86 | 17.34 | 17.71 | 3,801,063 | +0.36(+2.06%) |
Mar 02, 2010 | 17.49 | 17.64 | 17.26 | 17.36 | 2,276,436 | -0.05(-0.32%) |
Mar 01, 2010 | 17.23 | 17.47 | 17.23 | 17.41 | 2,801,200 | +0.16(+0.96%) |
Feb 26, 2010 | 17.04 | 17.28 | 16.82 | 17.25 | 3,810,288 | +0.09(+0.53%) |
Feb 25, 2010 | 16.98 | 17.15 | 16.77 | 17.15 | 3,605,491 | -0.05(-0.27%) |
Feb 24, 2010 | 17.73 | 17.74 | 16.82 | 17.20 | 9,219,567 | -0.11(-0.63%) |
Feb 23, 2010 | 17.68 | 17.90 | 17.23 | 17.31 | 5,821,771 | -0.45(-2.53%) |
Feb 22, 2010 | 17.64 | 17.89 | 17.62 | 17.76 | 5,131,974 | +0.21(+1.20%) |
Feb 19, 2010 | 17.45 | 17.67 | 17.26 | 17.55 | 4,389,333 | +0.09(+0.50%) |
Feb 18, 2010 | 18.02 | 18.02 | 17.42 | 17.46 | 4,533,831 | -0.59(-3.27%) |
Feb 17, 2010 | 18.41 | 18.54 | 17.89 | 18.05 | 4,166,815 | -0.31(-1.70%) |
Feb 16, 2010 | 18.30 | 18.44 | 18.06 | 18.36 | 3,530,527 | +0.16(+0.91%) |
Feb 12, 2010 | 18.02 | 18.20 | 18.20 | 18.20 | 3,315,869 | +0.04(+0.20%) |
Feb 11, 2010 | 17.49 | 18.20 | 17.30 | 18.16 | 4,056,526 | +0.63(+3.61%) |
Feb 10, 2010 | 17.36 | 17.65 | 17.04 | 17.53 | 3,657,061 | +0.06(+0.37%) |
Feb 09, 2010 | 17.59 | 17.61 | 17.18 | 17.47 | 3,797,274 | +0.05(+0.32%) |
Feb 08, 2010 | 17.08 | 17.69 | 16.91 | 17.41 | 2,721,270 | +0.33(+1.93%) |
Feb 05, 2010 | 17.21 | 17.30 | 16.62 | 17.08 | 3,482,683 | -0.16(-0.90%) |
Feb 04, 2010 | 17.67 | 17.76 | 17.19 | 17.24 | 2,747,487 | -0.62(-3.49%) |
Feb 03, 2010 | 17.98 | 18.04 | 17.58 | 17.86 | 3,079,602 | -0.15(-0.81%) |
Feb 02, 2010 | 17.36 | 18.09 | 17.36 | 18.01 | 5,692,937 | +1.10(+6.53%) |
Feb 01, 2010 | 17.00 | 17.06 | 16.55 | 16.90 | 2,860,048 | -0.01(-0.08%) |
Jan 29, 2010 | 16.94 | 17.30 | 16.83 | 16.92 | 3,196,744 | -0.02(-0.11%) |
Jan 28, 2010 | 16.86 | 17.08 | 16.58 | 16.93 | 3,701,774 | +0.08(+0.49%) |
Jan 27, 2010 | 16.64 | 16.96 | 16.39 | 16.85 | 2,933,970 | +0.16(+0.99%) |
Jan 26, 2010 | 16.57 | 16.90 | 16.49 | 16.69 | 3,663,148 | +0.06(+0.39%) |
Jan 25, 2010 | 16.94 | 16.98 | 16.16 | 16.62 | 5,098,494 | -0.12(-0.71%) |
Jan 22, 2010 | 17.07 | 17.53 | 16.67 | 16.74 | 5,317,763 | -0.35(-2.04%) |
Jan 21, 2010 | 17.51 | 17.58 | 17.01 | 17.09 | 2,847,352 | -0.40(-2.30%) |
Jan 20, 2010 | 17.80 | 17.83 | 17.31 | 17.49 | 3,125,962 | -0.42(-2.35%) |
Jan 19, 2010 | 17.69 | 18.01 | 17.51 | 17.91 | 2,360,750 | +0.20(+1.14%) |
Jan 15, 2010 | 17.73 | 17.71 | 17.71 | 17.71 | 5,072,671 | -0.37(-2.03%) |
Jan 14, 2010 | 17.98 | 18.34 | 17.95 | 18.08 | 3,457,103 | -0.40(-2.18%) |
Jan 13, 2010 | 18.14 | 18.58 | 17.94 | 18.48 | 2,534,555 | +0.38(+2.07%) |
Jan 12, 2010 | 18.15 | 18.15 | 17.71 | 18.11 | 3,163,649 | -0.16(-0.90%) |
Jan 11, 2010 | 18.48 | 18.57 | 17.98 | 18.27 | 3,011,670 | -0.07(-0.40%) |
Jan 08, 2010 | 18.43 | 18.69 | 18.08 | 18.34 | 3,646,227 | -0.21(-1.14%) |
Jan 07, 2010 | 17.76 | 18.72 | 17.76 | 18.56 | 7,727,685 | +1.21(+6.97%) |
Jan 06, 2010 | 17.34 | 17.57 | 17.11 | 17.35 | 3,967,188 | -0.10(-0.58%) |
Jan 05, 2010 | 17.43 | 17.50 | 16.78 | 17.45 | 8,146,412 | +0.00(+0.00%) |