Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2010 | 17.96 | 17.96 | 17.75 | 17.80 | 4,411,107 | +0.20(+1.14%) |
Mar 30, 2010 | 17.66 | 17.68 | 17.53 | 17.60 | 2,832,011 | +0.32(+1.86%) |
Mar 29, 2010 | 17.25 | 17.34 | 17.23 | 17.28 | 1,895,893 | +0.10(+0.60%) |
Mar 26, 2010 | 17.33 | 17.41 | 17.15 | 17.18 | 4,103,156 | -0.25(-1.43%) |
Mar 25, 2010 | 17.45 | 17.58 | 17.42 | 17.42 | 4,655,541 | -0.01(-0.03%) |
Mar 24, 2010 | 17.44 | 17.49 | 17.38 | 17.43 | 4,721,692 | -0.22(-1.27%) |
Mar 23, 2010 | 17.63 | 17.67 | 17.53 | 17.66 | 5,297,003 | -0.19(-1.09%) |
Mar 22, 2010 | 17.55 | 17.92 | 17.53 | 17.85 | 4,460,370 | -0.04(-0.20%) |
Mar 19, 2010 | 17.90 | 17.94 | 17.73 | 17.89 | 2,691,882 | -0.21(-1.14%) |
Mar 18, 2010 | 18.06 | 18.14 | 17.97 | 18.09 | 1,005,827 | -0.06(-0.33%) |
Mar 17, 2010 | 18.23 | 18.25 | 18.09 | 18.15 | 880,368 | +0.01(+0.07%) |
Mar 16, 2010 | 18.09 | 18.22 | 18.03 | 18.14 | 1,171,997 | +0.17(+0.95%) |
Mar 15, 2010 | 17.89 | 17.97 | 17.87 | 17.97 | 1,639,814 | -0.19(-1.04%) |
Mar 12, 2010 | 18.25 | 18.25 | 18.09 | 18.16 | 1,346,058 | +0.06(+0.34%) |
Mar 11, 2010 | 18.12 | 18.12 | 18.01 | 18.10 | 1,142,623 | -0.04(-0.23%) |
Mar 10, 2010 | 18.11 | 18.18 | 18.06 | 18.14 | 1,601,019 | -0.05(-0.27%) |
Mar 09, 2010 | 18.20 | 18.28 | 18.14 | 18.19 | 1,597,650 | -0.06(-0.33%) |
Mar 08, 2010 | 18.37 | 18.42 | 18.16 | 18.25 | 2,085,210 | -0.17(-0.92%) |
Mar 05, 2010 | 18.22 | 18.46 | 18.19 | 18.42 | 971,946 | +0.19(+1.07%) |
Mar 04, 2010 | 18.26 | 18.30 | 18.15 | 18.23 | 885,098 | -0.02(-0.13%) |
Mar 03, 2010 | 18.25 | 18.35 | 18.18 | 18.25 | 1,359,802 | +0.18(+0.98%) |
Mar 02, 2010 | 18.15 | 18.17 | 18.03 | 18.08 | 1,363,848 | +0.10(+0.54%) |
Mar 01, 2010 | 17.93 | 18.06 | 17.91 | 17.98 | 1,864,693 | +0.08(+0.44%) |
Feb 26, 2010 | 17.72 | 17.94 | 17.69 | 17.90 | 1,762,019 | -0.12(-0.64%) |
Feb 25, 2010 | 17.77 | 18.01 | 17.73 | 18.01 | 1,850,165 | -0.21(-1.13%) |
Feb 24, 2010 | 18.19 | 18.32 | 18.15 | 18.22 | 1,968,102 | +0.12(+0.64%) |
Feb 23, 2010 | 18.14 | 18.22 | 18.02 | 18.11 | 1,444,869 | -0.08(-0.43%) |
Feb 22, 2010 | 18.20 | 18.26 | 18.11 | 18.18 | 1,342,098 | -0.07(-0.40%) |
Feb 19, 2010 | 18.13 | 18.31 | 18.03 | 18.26 | 1,694,198 | +0.12(+0.67%) |
Feb 18, 2010 | 17.94 | 18.17 | 17.94 | 18.14 | 1,574,916 | +0.15(+0.81%) |
Feb 17, 2010 | 18.05 | 18.08 | 17.92 | 17.99 | 3,271,384 | +0.06(+0.34%) |
Feb 16, 2010 | 17.69 | 17.94 | 17.66 | 17.93 | 3,163,211 | +0.10(+0.55%) |
Feb 12, 2010 | 17.88 | 17.83 | 17.83 | 17.83 | 4,763,472 | +0.04(+0.21%) |
Feb 11, 2010 | 17.64 | 17.81 | 17.49 | 17.80 | 3,694,438 | +0.15(+0.86%) |
Feb 10, 2010 | 17.70 | 17.74 | 17.55 | 17.64 | 3,339,831 | +0.08(+0.46%) |
Feb 09, 2010 | 17.24 | 17.68 | 17.23 | 17.56 | 3,415,592 | +0.19(+1.11%) |
Feb 08, 2010 | 17.30 | 17.53 | 17.25 | 17.37 | 1,673,592 | +0.00(+0.00%) |
Feb 05, 2010 | 17.21 | 17.39 | 17.00 | 17.37 | 4,009,084 | -0.33(-1.84%) |
Feb 04, 2010 | 17.80 | 17.89 | 17.67 | 17.70 | 3,329,780 | -0.90(-4.83%) |
Feb 03, 2010 | 18.62 | 18.70 | 18.53 | 18.59 | 1,986,056 | -0.20(-1.09%) |
Feb 02, 2010 | 18.56 | 18.83 | 18.51 | 18.80 | 1,612,096 | +0.40(+2.19%) |
Feb 01, 2010 | 18.35 | 18.45 | 18.30 | 18.39 | 1,829,939 | +0.01(+0.07%) |
Jan 29, 2010 | 18.54 | 18.62 | 18.33 | 18.38 | 2,616,954 | -0.16(-0.88%) |
Jan 28, 2010 | 18.72 | 18.72 | 18.45 | 18.55 | 1,695,207 | -0.07(-0.39%) |
Jan 27, 2010 | 18.46 | 18.64 | 18.44 | 18.62 | 1,375,465 | +0.01(+0.03%) |
Jan 26, 2010 | 18.45 | 18.68 | 18.45 | 18.61 | 945,751 | -0.09(-0.48%) |
Jan 25, 2010 | 18.72 | 18.80 | 18.67 | 18.70 | 1,326,420 | +0.08(+0.42%) |
Jan 22, 2010 | 18.73 | 18.82 | 18.62 | 18.62 | 1,645,583 | -0.28(-1.50%) |
Jan 21, 2010 | 19.32 | 19.38 | 18.83 | 18.91 | 1,373,218 | -0.36(-1.85%) |
Jan 20, 2010 | 19.23 | 19.27 | 19.11 | 19.26 | 2,404,796 | -0.20(-1.02%) |
Jan 19, 2010 | 19.28 | 19.52 | 19.28 | 19.46 | 1,887,170 | +0.46(+2.44%) |
Jan 15, 2010 | 19.09 | 19.00 | 19.00 | 19.00 | 1,347,313 | -0.17(-0.88%) |
Jan 14, 2010 | 19.16 | 19.21 | 19.12 | 19.17 | 1,061,085 | +0.14(+0.73%) |
Jan 13, 2010 | 19.01 | 19.09 | 18.89 | 19.03 | 1,640,209 | +0.10(+0.54%) |
Jan 12, 2010 | 18.82 | 18.92 | 18.78 | 18.92 | 1,061,557 | +0.11(+0.61%) |
Jan 11, 2010 | 18.97 | 18.97 | 18.76 | 18.81 | 1,795,197 | +0.03(+0.16%) |
Jan 08, 2010 | 18.68 | 18.80 | 18.60 | 18.78 | 1,264,543 | +0.09(+0.48%) |
Jan 07, 2010 | 18.58 | 18.71 | 18.55 | 18.69 | 2,266,774 | -0.13(-0.70%) |
Jan 06, 2010 | 18.73 | 18.95 | 18.73 | 18.82 | 3,007,637 | -0.10(-0.54%) |
Jan 05, 2010 | 18.86 | 18.94 | 18.84 | 18.92 | 1,543,204 | -0.42(-2.18%) |