Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2010 | 17.33 | 17.37 | 17.06 | 17.30 | 6,748,597 | +0.04(+0.24%) |
Mar 30, 2010 | 17.34 | 17.36 | 17.20 | 17.25 | 4,171,964 | -0.02(-0.14%) |
Mar 29, 2010 | 17.17 | 17.29 | 17.08 | 17.28 | 4,590,637 | +0.22(+1.31%) |
Mar 26, 2010 | 17.25 | 17.25 | 17.01 | 17.06 | 5,423,433 | -0.14(-0.82%) |
Mar 25, 2010 | 17.63 | 17.70 | 17.10 | 17.20 | 10,173,166 | -0.43(-2.46%) |
Mar 24, 2010 | 17.84 | 17.95 | 17.62 | 17.63 | 5,776,350 | -0.26(-1.44%) |
Mar 23, 2010 | 17.92 | 18.13 | 17.79 | 17.89 | 4,727,937 | -0.04(-0.20%) |
Mar 22, 2010 | 18.05 | 18.12 | 17.87 | 17.92 | 3,431,002 | -0.19(-1.07%) |
Mar 19, 2010 | 18.34 | 18.36 | 17.96 | 18.12 | 6,091,326 | -0.04(-0.23%) |
Mar 18, 2010 | 18.13 | 18.28 | 17.99 | 18.16 | 3,873,197 | +0.02(+0.10%) |
Mar 17, 2010 | 18.27 | 18.35 | 18.03 | 18.14 | 6,061,484 | -0.10(-0.55%) |
Mar 16, 2010 | 18.12 | 18.27 | 18.01 | 18.24 | 4,028,093 | +0.16(+0.91%) |
Mar 15, 2010 | 17.95 | 18.08 | 17.93 | 18.08 | 3,682,040 | +0.16(+0.92%) |
Mar 12, 2010 | 18.03 | 18.11 | 17.88 | 17.91 | 3,270,773 | -0.06(-0.33%) |
Mar 11, 2010 | 17.83 | 17.99 | 17.82 | 17.97 | 4,321,567 | +0.07(+0.39%) |
Mar 10, 2010 | 17.93 | 17.99 | 17.75 | 17.90 | 5,569,375 | +0.00(+0.00%) |
Mar 09, 2010 | 17.98 | 18.02 | 17.87 | 17.90 | 5,098,310 | -0.09(-0.52%) |
Mar 08, 2010 | 18.00 | 18.10 | 17.77 | 17.99 | 4,122,139 | -0.09(-0.48%) |
Mar 05, 2010 | 18.25 | 18.25 | 17.94 | 18.08 | 8,696,190 | +0.17(+0.97%) |
Mar 04, 2010 | 17.71 | 17.92 | 17.60 | 17.91 | 12,680,918 | +0.19(+1.08%) |
Mar 03, 2010 | 17.77 | 17.81 | 17.67 | 17.71 | 4,066,410 | -0.03(-0.20%) |
Mar 02, 2010 | 17.73 | 17.81 | 17.63 | 17.75 | 4,143,977 | +0.11(+0.62%) |
Mar 01, 2010 | 17.29 | 17.74 | 17.29 | 17.64 | 5,081,291 | +0.42(+2.42%) |
Feb 26, 2010 | 17.31 | 17.39 | 17.12 | 17.22 | 4,486,032 | -0.12(-0.67%) |
Feb 25, 2010 | 17.27 | 17.37 | 17.02 | 17.34 | 7,278,431 | -0.14(-0.83%) |
Feb 24, 2010 | 17.54 | 17.56 | 17.25 | 17.48 | 6,508,217 | +0.01(+0.03%) |
Feb 23, 2010 | 17.65 | 17.71 | 17.36 | 17.48 | 5,731,063 | -0.24(-1.34%) |
Feb 22, 2010 | 18.18 | 18.18 | 17.67 | 17.71 | 3,979,043 | -0.35(-1.96%) |
Feb 19, 2010 | 17.79 | 18.08 | 17.66 | 18.07 | 4,871,760 | +0.19(+1.07%) |
Feb 18, 2010 | 17.77 | 18.00 | 17.69 | 17.88 | 5,937,024 | +0.06(+0.36%) |
Feb 17, 2010 | 17.92 | 18.03 | 17.70 | 17.81 | 3,830,393 | -0.01(-0.07%) |
Feb 16, 2010 | 17.63 | 17.87 | 17.62 | 17.82 | 5,207,143 | +0.34(+1.96%) |
Feb 12, 2010 | 17.55 | 17.48 | 17.48 | 17.48 | 7,187,711 | -0.21(-1.18%) |
Feb 11, 2010 | 17.33 | 17.74 | 17.14 | 17.69 | 9,079,633 | +0.35(+2.00%) |
Feb 10, 2010 | 17.30 | 17.41 | 17.03 | 17.34 | 6,045,305 | +0.02(+0.13%) |
Feb 09, 2010 | 17.23 | 17.52 | 17.15 | 17.32 | 5,405,453 | +0.24(+1.39%) |
Feb 08, 2010 | 17.09 | 17.40 | 17.02 | 17.08 | 3,722,680 | -0.02(-0.14%) |
Feb 05, 2010 | 17.16 | 17.23 | 16.81 | 17.11 | 5,249,227 | -0.07(-0.40%) |
Feb 04, 2010 | 17.57 | 17.62 | 17.15 | 17.18 | 4,033,707 | -0.53(-2.98%) |
Feb 03, 2010 | 17.79 | 17.89 | 17.64 | 17.70 | 3,303,163 | -0.20(-1.10%) |
Feb 02, 2010 | 17.76 | 17.93 | 17.62 | 17.90 | 4,407,198 | +0.14(+0.82%) |
Feb 01, 2010 | 17.81 | 17.86 | 17.65 | 17.76 | 3,782,847 | +0.03(+0.16%) |
Jan 29, 2010 | 17.87 | 17.95 | 17.68 | 17.73 | 5,415,352 | +0.01(+0.06%) |
Jan 28, 2010 | 17.91 | 17.92 | 17.57 | 17.71 | 5,167,550 | -0.17(-0.94%) |
Jan 27, 2010 | 18.09 | 18.09 | 17.61 | 17.88 | 4,571,802 | -0.25(-1.37%) |
Jan 26, 2010 | 18.20 | 18.26 | 17.98 | 18.13 | 4,111,406 | -0.09(-0.48%) |
Jan 25, 2010 | 18.13 | 18.32 | 18.04 | 18.22 | 3,580,598 | +0.12(+0.64%) |
Jan 22, 2010 | 18.36 | 18.43 | 18.07 | 18.10 | 5,692,589 | -0.30(-1.61%) |
Jan 21, 2010 | 18.69 | 18.89 | 18.27 | 18.40 | 5,529,848 | -0.28(-1.49%) |
Jan 20, 2010 | 18.95 | 18.95 | 18.45 | 18.68 | 6,418,549 | -0.40(-2.10%) |
Jan 19, 2010 | 18.87 | 19.09 | 18.79 | 19.08 | 3,771,059 | +0.17(+0.92%) |
Jan 15, 2010 | 18.93 | 18.90 | 18.90 | 18.90 | 5,469,949 | -0.12(-0.61%) |
Jan 14, 2010 | 19.06 | 19.11 | 18.92 | 19.02 | 4,469,561 | -0.13(-0.70%) |
Jan 13, 2010 | 19.05 | 19.27 | 18.89 | 19.15 | 4,744,053 | +0.13(+0.67%) |
Jan 12, 2010 | 18.82 | 19.21 | 18.75 | 19.02 | 6,923,853 | -0.12(-0.64%) |
Jan 11, 2010 | 19.04 | 19.15 | 18.90 | 19.15 | 5,863,167 | +0.09(+0.49%) |
Jan 08, 2010 | 19.00 | 19.13 | 18.90 | 19.05 | 3,044,014 | -0.05(-0.27%) |
Jan 07, 2010 | 19.29 | 19.35 | 19.05 | 19.11 | 3,319,778 | -0.26(-1.35%) |
Jan 06, 2010 | 19.49 | 19.55 | 19.22 | 19.37 | 5,129,893 | -0.10(-0.54%) |
Jan 05, 2010 | 19.50 | 19.56 | 19.37 | 19.47 | 11,335,601 | -0.02(-0.09%) |