Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2010 | 19.25 | 19.31 | 19.09 | 19.12 | 5,039,194 | -0.21(-1.09%) |
Mar 30, 2010 | 19.39 | 19.51 | 19.25 | 19.33 | 4,750,201 | -0.08(-0.42%) |
Mar 29, 2010 | 19.46 | 19.59 | 19.29 | 19.41 | 4,275,670 | -0.01(-0.06%) |
Mar 26, 2010 | 19.34 | 19.56 | 19.32 | 19.42 | 7,096,266 | +0.09(+0.45%) |
Mar 25, 2010 | 19.65 | 19.82 | 19.29 | 19.34 | 12,965,237 | -0.79(-3.93%) |
Mar 24, 2010 | 20.34 | 20.38 | 20.09 | 20.13 | 6,299,021 | -0.26(-1.28%) |
Mar 23, 2010 | 20.43 | 20.43 | 20.21 | 20.39 | 3,339,602 | +0.17(+0.83%) |
Mar 22, 2010 | 19.95 | 20.28 | 19.93 | 20.22 | 3,297,435 | +0.20(+0.99%) |
Mar 19, 2010 | 20.34 | 20.38 | 19.92 | 20.02 | 7,572,640 | -0.19(-0.92%) |
Mar 18, 2010 | 20.22 | 20.30 | 20.13 | 20.21 | 4,234,342 | +0.02(+0.12%) |
Mar 17, 2010 | 20.09 | 20.26 | 20.07 | 20.18 | 4,613,013 | +0.09(+0.43%) |
Mar 16, 2010 | 20.23 | 20.29 | 20.03 | 20.10 | 4,553,505 | -0.09(-0.46%) |
Mar 15, 2010 | 20.07 | 20.20 | 19.93 | 20.19 | 3,167,364 | +0.19(+0.96%) |
Mar 12, 2010 | 19.86 | 20.06 | 19.76 | 20.00 | 3,622,812 | +0.16(+0.78%) |
Mar 11, 2010 | 19.69 | 19.85 | 19.65 | 19.84 | 2,268,441 | +0.06(+0.28%) |
Mar 10, 2010 | 19.63 | 19.85 | 19.61 | 19.79 | 3,736,219 | +0.18(+0.94%) |
Mar 09, 2010 | 19.45 | 19.69 | 19.39 | 19.60 | 3,584,891 | +0.15(+0.78%) |
Mar 08, 2010 | 19.43 | 19.58 | 19.31 | 19.45 | 3,667,588 | +0.08(+0.42%) |
Mar 05, 2010 | 18.98 | 19.42 | 18.93 | 19.37 | 4,345,682 | +0.49(+2.60%) |
Mar 04, 2010 | 18.98 | 18.99 | 18.79 | 18.88 | 3,835,919 | -0.02(-0.10%) |
Mar 03, 2010 | 18.91 | 19.00 | 18.75 | 18.90 | 4,629,858 | +0.23(+1.23%) |
Mar 02, 2010 | 18.84 | 18.88 | 18.63 | 18.67 | 3,981,194 | -0.19(-0.99%) |
Mar 01, 2010 | 18.82 | 18.91 | 18.58 | 18.85 | 3,719,501 | +0.22(+1.17%) |
Feb 26, 2010 | 18.62 | 18.67 | 18.48 | 18.63 | 3,722,719 | +0.09(+0.47%) |
Feb 25, 2010 | 18.62 | 18.69 | 18.41 | 18.55 | 5,922,443 | -0.32(-1.68%) |
Feb 24, 2010 | 18.86 | 19.03 | 18.78 | 18.86 | 5,508,174 | +0.14(+0.73%) |
Feb 23, 2010 | 18.69 | 18.96 | 18.58 | 18.73 | 4,111,778 | -0.12(-0.66%) |
Feb 22, 2010 | 18.81 | 18.94 | 18.76 | 18.85 | 2,412,072 | +0.04(+0.20%) |
Feb 19, 2010 | 18.75 | 18.85 | 18.63 | 18.81 | 4,244,257 | +0.04(+0.23%) |
Feb 18, 2010 | 18.78 | 18.87 | 18.70 | 18.77 | 3,882,027 | +0.05(+0.27%) |
Feb 17, 2010 | 18.67 | 18.75 | 18.62 | 18.72 | 3,005,775 | +0.13(+0.70%) |
Feb 16, 2010 | 18.59 | 18.62 | 18.36 | 18.59 | 2,888,619 | +0.21(+1.15%) |
Feb 12, 2010 | 18.03 | 18.38 | 18.38 | 18.38 | 5,817,452 | +0.06(+0.34%) |
Feb 11, 2010 | 18.05 | 18.37 | 17.94 | 18.32 | 3,953,234 | +0.22(+1.20%) |
Feb 10, 2010 | 18.09 | 18.20 | 17.94 | 18.10 | 2,911,311 | -0.02(-0.10%) |
Feb 09, 2010 | 18.13 | 18.27 | 17.98 | 18.12 | 4,622,802 | +0.16(+0.87%) |
Feb 08, 2010 | 17.87 | 18.11 | 17.87 | 17.96 | 4,496,705 | -0.05(-0.28%) |
Feb 05, 2010 | 18.02 | 18.10 | 17.74 | 18.01 | 6,614,290 | -0.02(-0.14%) |
Feb 04, 2010 | 18.20 | 18.25 | 17.96 | 18.04 | 7,774,799 | -0.31(-1.70%) |
Feb 03, 2010 | 18.37 | 18.44 | 18.24 | 18.35 | 3,893,213 | -0.02(-0.10%) |
Feb 02, 2010 | 18.27 | 18.44 | 18.03 | 18.37 | 5,491,097 | +0.12(+0.65%) |
Feb 01, 2010 | 18.21 | 18.27 | 18.05 | 18.25 | 8,338,109 | +0.21(+1.14%) |
Jan 29, 2010 | 18.05 | 18.24 | 18.02 | 18.04 | 10,751,015 | +0.07(+0.42%) |
Jan 28, 2010 | 18.19 | 18.24 | 17.81 | 17.97 | 7,929,614 | -0.12(-0.69%) |
Jan 27, 2010 | 18.01 | 18.19 | 17.93 | 18.09 | 7,802,147 | +0.01(+0.03%) |
Jan 26, 2010 | 18.10 | 18.26 | 18.06 | 18.09 | 6,289,854 | -0.08(-0.44%) |
Jan 25, 2010 | 18.32 | 18.33 | 18.08 | 18.17 | 4,740,582 | -0.09(-0.47%) |
Jan 22, 2010 | 18.62 | 18.68 | 18.24 | 18.25 | 5,941,166 | -0.36(-1.95%) |
Jan 21, 2010 | 18.75 | 19.00 | 18.54 | 18.62 | 6,225,296 | -0.14(-0.72%) |
Jan 20, 2010 | 18.58 | 18.78 | 18.37 | 18.75 | 7,852,858 | +0.01(+0.07%) |
Jan 19, 2010 | 18.91 | 18.96 | 18.63 | 18.74 | 7,550,363 | -0.15(-0.78%) |
Jan 15, 2010 | 18.95 | 18.89 | 18.89 | 18.89 | 7,153,079 | -0.42(-2.17%) |
Jan 14, 2010 | 19.42 | 19.50 | 19.15 | 19.31 | 3,734,742 | -0.19(-0.98%) |
Jan 13, 2010 | 19.42 | 19.53 | 19.24 | 19.50 | 6,376,861 | +0.01(+0.06%) |
Jan 12, 2010 | 19.56 | 19.58 | 19.34 | 19.48 | 4,556,737 | -0.07(-0.35%) |
Jan 11, 2010 | 19.44 | 19.64 | 19.23 | 19.55 | 5,288,198 | +0.12(+0.60%) |
Jan 08, 2010 | 19.01 | 19.46 | 18.87 | 19.44 | 8,253,561 | +0.01(+0.06%) |
Jan 07, 2010 | 19.06 | 19.43 | 18.94 | 19.42 | 5,967,169 | +0.30(+1.58%) |
Jan 06, 2010 | 18.97 | 19.15 | 18.89 | 19.12 | 5,695,879 | +0.15(+0.81%) |
Jan 05, 2010 | 19.00 | 19.02 | 18.81 | 18.97 | 5,257,442 | -0.01(-0.06%) |