Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2010 | 17.15 | 17.34 | 17.10 | 17.26 | 12,670,346 | +0.01(+0.08%) |
Mar 30, 2010 | 17.33 | 17.48 | 17.22 | 17.25 | 13,678,944 | -0.07(-0.39%) |
Mar 29, 2010 | 17.36 | 17.44 | 17.21 | 17.32 | 10,361,698 | -0.03(-0.15%) |
Mar 26, 2010 | 17.48 | 17.60 | 17.20 | 17.34 | 16,248,483 | -0.08(-0.46%) |
Mar 25, 2010 | 17.54 | 17.77 | 17.40 | 17.42 | 15,873,771 | -0.01(-0.08%) |
Mar 24, 2010 | 17.38 | 17.61 | 17.38 | 17.44 | 11,070,968 | -0.04(-0.23%) |
Mar 23, 2010 | 17.46 | 17.51 | 17.27 | 17.48 | 14,380,734 | +0.02(+0.11%) |
Mar 22, 2010 | 17.24 | 17.56 | 17.22 | 17.46 | 14,574,427 | +0.05(+0.31%) |
Mar 19, 2010 | 17.40 | 17.57 | 17.16 | 17.40 | 20,995,438 | +0.10(+0.58%) |
Mar 18, 2010 | 17.37 | 17.48 | 17.18 | 17.30 | 12,870,354 | -0.15(-0.84%) |
Mar 17, 2010 | 17.33 | 17.52 | 17.24 | 17.45 | 17,814,874 | +0.06(+0.35%) |
Mar 16, 2010 | 17.28 | 17.40 | 17.18 | 17.39 | 16,137,581 | +0.15(+0.85%) |
Mar 15, 2010 | 17.08 | 17.30 | 17.06 | 17.24 | 12,611,784 | +0.15(+0.90%) |
Mar 12, 2010 | 17.10 | 17.31 | 17.02 | 17.09 | 21,263,852 | +0.13(+0.79%) |
Mar 11, 2010 | 16.56 | 16.99 | 16.52 | 16.96 | 21,958,614 | +0.34(+2.04%) |
Mar 10, 2010 | 16.51 | 16.78 | 16.48 | 16.62 | 18,016,168 | +0.19(+1.18%) |
Mar 09, 2010 | 16.51 | 16.56 | 16.32 | 16.42 | 19,900,608 | -0.21(-1.28%) |
Mar 08, 2010 | 16.74 | 16.85 | 16.64 | 16.64 | 12,295,974 | -0.14(-0.83%) |
Mar 05, 2010 | 16.55 | 16.81 | 16.40 | 16.78 | 14,184,506 | +0.31(+1.86%) |
Mar 04, 2010 | 16.41 | 16.52 | 16.34 | 16.47 | 11,770,445 | +0.06(+0.37%) |
Mar 03, 2010 | 16.44 | 16.58 | 16.38 | 16.41 | 12,605,319 | -0.06(-0.36%) |
Mar 02, 2010 | 16.54 | 16.58 | 16.36 | 16.47 | 11,878,317 | +0.15(+0.93%) |
Mar 01, 2010 | 16.39 | 16.46 | 16.24 | 16.32 | 10,279,676 | -0.07(-0.41%) |
Feb 26, 2010 | 16.12 | 16.45 | 16.12 | 16.38 | 14,189,632 | +0.21(+1.32%) |
Feb 25, 2010 | 16.08 | 16.50 | 15.98 | 16.17 | 18,837,548 | -0.33(-1.98%) |
Feb 24, 2010 | 16.26 | 16.58 | 16.23 | 16.50 | 18,055,456 | +0.34(+2.10%) |
Feb 23, 2010 | 16.26 | 16.40 | 16.11 | 16.16 | 19,961,294 | -0.19(-1.14%) |
Feb 22, 2010 | 16.31 | 16.45 | 16.15 | 16.34 | 19,294,340 | +0.27(+1.70%) |
Feb 19, 2010 | 15.86 | 16.14 | 15.85 | 16.07 | 17,732,536 | +0.15(+0.96%) |
Feb 18, 2010 | 15.73 | 15.98 | 15.66 | 15.92 | 13,632,757 | +0.12(+0.76%) |
Feb 17, 2010 | 15.87 | 15.90 | 15.63 | 15.80 | 32,986,906 | -0.09(-0.54%) |
Feb 16, 2010 | 15.48 | 15.90 | 15.46 | 15.88 | 17,251,080 | +0.40(+2.58%) |
Feb 12, 2010 | 15.48 | 15.48 | 15.48 | 15.48 | 24,864,012 | -0.15(-0.98%) |
Feb 11, 2010 | 15.76 | 15.78 | 15.50 | 15.64 | 13,148,573 | -0.08(-0.51%) |
Feb 10, 2010 | 15.62 | 15.90 | 15.49 | 15.72 | 18,355,062 | +0.08(+0.51%) |
Feb 09, 2010 | 15.73 | 15.88 | 15.48 | 15.64 | 20,642,830 | +0.00(+0.00%) |
Feb 08, 2010 | 15.92 | 16.00 | 15.58 | 15.64 | 23,663,246 | -0.32(-2.00%) |
Feb 05, 2010 | 15.86 | 16.14 | 15.50 | 15.96 | 33,784,200 | +0.21(+1.35%) |
Feb 04, 2010 | 16.17 | 16.24 | 15.72 | 15.74 | 30,868,316 | -0.54(-3.31%) |
Feb 03, 2010 | 16.48 | 16.54 | 16.12 | 16.28 | 18,556,776 | -0.27(-1.65%) |
Feb 02, 2010 | 16.75 | 16.85 | 16.48 | 16.56 | 22,221,556 | -0.08(-0.50%) |
Feb 01, 2010 | 16.74 | 16.88 | 16.58 | 16.64 | 18,072,328 | -0.06(-0.34%) |
Jan 29, 2010 | 16.78 | 16.95 | 16.57 | 16.70 | 27,515,262 | +0.06(+0.36%) |
Jan 28, 2010 | 16.80 | 16.89 | 16.50 | 16.64 | 26,719,446 | -0.09(-0.52%) |
Jan 27, 2010 | 16.09 | 16.79 | 16.06 | 16.72 | 29,687,430 | +0.54(+3.33%) |
Jan 26, 2010 | 16.24 | 16.58 | 16.13 | 16.18 | 23,833,718 | -0.33(-2.01%) |
Jan 25, 2010 | 16.65 | 16.73 | 16.26 | 16.52 | 20,567,486 | +0.09(+0.57%) |
Jan 22, 2010 | 16.68 | 17.87 | 16.36 | 16.42 | 30,054,664 | -0.31(-1.87%) |
Jan 21, 2010 | 16.79 | 17.14 | 16.42 | 16.74 | 37,348,544 | +0.09(+0.52%) |
Jan 20, 2010 | 16.51 | 16.87 | 16.49 | 16.65 | 27,942,448 | +0.35(+2.12%) |
Jan 19, 2010 | 16.30 | 16.49 | 16.04 | 16.30 | 23,237,902 | -0.09(-0.53%) |
Jan 15, 2010 | 16.79 | 16.39 | 16.39 | 16.39 | 20,414,456 | -0.47(-2.80%) |
Jan 14, 2010 | 16.38 | 16.92 | 16.33 | 16.86 | 20,103,742 | +0.41(+2.51%) |
Jan 13, 2010 | 16.17 | 16.57 | 16.06 | 16.45 | 19,132,020 | +0.27(+1.65%) |
Jan 12, 2010 | 16.10 | 16.34 | 16.00 | 16.18 | 19,706,600 | -0.01(-0.04%) |
Jan 11, 2010 | 16.31 | 16.31 | 16.05 | 16.19 | 12,741,772 | +0.07(+0.45%) |
Jan 08, 2010 | 15.96 | 16.15 | 15.80 | 16.12 | 14,923,628 | +0.03(+0.17%) |
Jan 07, 2010 | 15.74 | 16.30 | 15.64 | 16.09 | 22,896,074 | +0.31(+1.94%) |
Jan 06, 2010 | 15.60 | 15.89 | 15.52 | 15.78 | 18,466,352 | +0.17(+1.07%) |
Jan 05, 2010 | 15.15 | 15.65 | 15.14 | 15.62 | 21,785,884 | +0.39(+2.53%) |