Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2010 | 18.55 | 18.82 | 18.55 | 18.73 | 3,680,382 | +0.14(+0.76%) |
Mar 30, 2010 | 18.64 | 18.66 | 18.52 | 18.59 | 1,997,748 | +0.05(+0.29%) |
Mar 29, 2010 | 18.50 | 18.59 | 18.48 | 18.54 | 1,964,960 | +0.05(+0.26%) |
Mar 26, 2010 | 18.51 | 18.57 | 18.46 | 18.49 | 2,421,415 | -0.19(-1.04%) |
Mar 25, 2010 | 18.86 | 18.87 | 18.68 | 18.68 | 3,674,273 | -0.11(-0.57%) |
Mar 24, 2010 | 18.83 | 18.89 | 18.72 | 18.79 | 3,767,055 | -0.17(-0.87%) |
Mar 23, 2010 | 18.81 | 18.98 | 18.79 | 18.96 | 3,528,246 | -0.01(-0.08%) |
Mar 22, 2010 | 18.88 | 19.09 | 18.84 | 18.97 | 3,758,151 | +0.21(+1.14%) |
Mar 19, 2010 | 18.76 | 18.84 | 18.66 | 18.76 | 5,640,411 | -0.32(-1.66%) |
Mar 18, 2010 | 18.80 | 19.08 | 18.78 | 19.07 | 6,837,504 | +0.69(+3.76%) |
Mar 17, 2010 | 18.45 | 18.46 | 18.24 | 18.38 | 3,314,583 | +0.00(+0.03%) |
Mar 16, 2010 | 18.30 | 18.43 | 18.24 | 18.38 | 2,790,785 | +0.03(+0.16%) |
Mar 15, 2010 | 18.29 | 18.35 | 18.28 | 18.35 | 3,156,659 | -0.04(-0.24%) |
Mar 12, 2010 | 18.42 | 18.46 | 18.33 | 18.39 | 2,724,979 | -0.01(-0.05%) |
Mar 11, 2010 | 18.31 | 18.40 | 18.21 | 18.40 | 2,217,023 | +0.09(+0.48%) |
Mar 10, 2010 | 18.23 | 18.36 | 18.22 | 18.32 | 2,425,290 | -0.03(-0.16%) |
Mar 09, 2010 | 18.26 | 18.36 | 18.24 | 18.34 | 2,252,928 | +0.17(+0.94%) |
Mar 08, 2010 | 18.18 | 18.26 | 18.12 | 18.17 | 3,371,385 | -0.08(-0.45%) |
Mar 05, 2010 | 18.01 | 18.32 | 17.99 | 18.26 | 3,860,817 | +0.08(+0.46%) |
Mar 04, 2010 | 18.25 | 18.27 | 18.15 | 18.17 | 2,974,204 | +0.00(+0.03%) |
Mar 03, 2010 | 18.15 | 18.28 | 18.10 | 18.17 | 2,240,245 | +0.06(+0.35%) |
Mar 02, 2010 | 18.05 | 18.21 | 18.01 | 18.11 | 3,034,225 | +0.10(+0.54%) |
Mar 01, 2010 | 17.87 | 18.04 | 17.83 | 18.01 | 4,132,342 | -0.05(-0.30%) |
Feb 26, 2010 | 17.97 | 18.12 | 17.92 | 18.06 | 3,311,315 | +0.00(+0.03%) |
Feb 25, 2010 | 17.90 | 18.06 | 17.85 | 18.06 | 4,636,947 | -0.11(-0.61%) |
Feb 24, 2010 | 18.17 | 18.28 | 18.13 | 18.17 | 2,765,459 | -0.03(-0.17%) |
Feb 23, 2010 | 18.17 | 18.25 | 18.13 | 18.20 | 3,661,940 | +0.05(+0.27%) |
Feb 22, 2010 | 18.19 | 18.29 | 18.09 | 18.15 | 7,331,026 | -0.46(-2.46%) |
Feb 19, 2010 | 18.54 | 18.67 | 18.46 | 18.61 | 2,925,162 | -0.28(-1.49%) |
Feb 18, 2010 | 18.95 | 19.04 | 18.89 | 18.89 | 7,758,731 | -0.25(-1.32%) |
Feb 17, 2010 | 19.16 | 19.18 | 19.04 | 19.14 | 3,150,988 | +0.05(+0.28%) |
Feb 16, 2010 | 18.90 | 19.13 | 18.82 | 19.09 | 7,519,213 | +0.24(+1.29%) |
Feb 12, 2010 | 18.83 | 18.85 | 18.85 | 18.85 | 3,481,550 | +0.14(+0.73%) |
Feb 11, 2010 | 18.44 | 18.73 | 18.35 | 18.71 | 7,598,792 | +0.46(+2.53%) |
Feb 10, 2010 | 18.27 | 18.36 | 18.16 | 18.25 | 2,855,691 | -0.18(-0.99%) |
Feb 09, 2010 | 18.33 | 18.56 | 18.18 | 18.43 | 6,812,469 | +0.15(+0.81%) |
Feb 08, 2010 | 18.30 | 18.41 | 18.24 | 18.28 | 4,061,541 | +0.05(+0.26%) |
Feb 05, 2010 | 18.29 | 18.30 | 17.90 | 18.23 | 6,128,027 | -0.21(-1.12%) |
Feb 04, 2010 | 18.79 | 18.85 | 18.41 | 18.44 | 3,692,343 | -0.26(-1.41%) |
Feb 03, 2010 | 18.68 | 18.75 | 18.57 | 18.70 | 3,346,588 | -0.02(-0.10%) |
Feb 02, 2010 | 18.72 | 18.97 | 18.68 | 18.72 | 7,686,052 | +0.13(+0.70%) |
Feb 01, 2010 | 18.55 | 18.65 | 18.49 | 18.59 | 5,290,108 | -0.10(-0.51%) |
Jan 29, 2010 | 18.81 | 18.90 | 18.66 | 18.69 | 6,300,687 | -0.39(-2.03%) |
Jan 28, 2010 | 19.40 | 19.43 | 18.98 | 19.08 | 4,772,567 | -0.29(-1.48%) |
Jan 27, 2010 | 19.45 | 19.49 | 19.28 | 19.36 | 3,940,789 | -0.18(-0.93%) |
Jan 26, 2010 | 19.46 | 19.65 | 19.42 | 19.55 | 3,141,561 | +0.17(+0.87%) |
Jan 25, 2010 | 19.44 | 19.47 | 19.33 | 19.38 | 2,636,153 | -0.15(-0.76%) |
Jan 22, 2010 | 19.71 | 19.81 | 19.48 | 19.53 | 2,533,686 | -0.37(-1.85%) |
Jan 21, 2010 | 20.25 | 20.28 | 19.81 | 19.90 | 3,454,092 | -0.25(-1.26%) |
Jan 20, 2010 | 20.18 | 20.23 | 20.03 | 20.15 | 10,363,419 | -0.03(-0.14%) |
Jan 19, 2010 | 19.95 | 20.24 | 19.94 | 20.18 | 3,530,756 | +0.58(+2.96%) |
Jan 15, 2010 | 19.71 | 19.60 | 19.60 | 19.60 | 4,924,034 | -0.51(-2.55%) |
Jan 14, 2010 | 20.07 | 20.17 | 20.03 | 20.11 | 9,168,711 | +0.13(+0.65%) |
Jan 13, 2010 | 19.94 | 20.03 | 19.78 | 19.98 | 4,900,147 | +0.00(+0.00%) |
Jan 12, 2010 | 19.87 | 20.03 | 19.81 | 19.98 | 3,082,677 | +0.04(+0.19%) |
Jan 11, 2010 | 19.87 | 20.02 | 19.81 | 19.94 | 4,786,681 | +0.25(+1.29%) |
Jan 08, 2010 | 19.67 | 19.72 | 19.53 | 19.69 | 6,161,960 | -0.18(-0.92%) |
Jan 07, 2010 | 19.83 | 19.91 | 19.65 | 19.87 | 3,678,777 | +0.07(+0.34%) |
Jan 06, 2010 | 19.91 | 19.98 | 19.78 | 19.81 | 3,861,668 | -0.23(-1.17%) |
Jan 05, 2010 | 20.12 | 20.16 | 19.94 | 20.04 | 3,380,979 | -0.55(-2.65%) |