Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2010 | 17.96 | 17.96 | 17.76 | 17.81 | 4,410,096 | +0.20(+1.14%) |
Mar 30, 2010 | 17.67 | 17.69 | 17.54 | 17.61 | 2,831,362 | +0.32(+1.86%) |
Mar 29, 2010 | 17.25 | 17.34 | 17.23 | 17.28 | 1,895,459 | +0.10(+0.60%) |
Mar 26, 2010 | 17.33 | 17.42 | 17.15 | 17.18 | 4,102,216 | -0.25(-1.43%) |
Mar 25, 2010 | 17.45 | 17.59 | 17.42 | 17.43 | 4,654,474 | -0.01(-0.03%) |
Mar 24, 2010 | 17.45 | 17.49 | 17.39 | 17.43 | 4,720,610 | -0.23(-1.27%) |
Mar 23, 2010 | 17.64 | 17.67 | 17.54 | 17.66 | 5,295,789 | -0.19(-1.09%) |
Mar 22, 2010 | 17.56 | 17.92 | 17.53 | 17.85 | 4,459,348 | -0.04(-0.20%) |
Mar 19, 2010 | 17.90 | 17.94 | 17.73 | 17.89 | 2,691,265 | -0.21(-1.14%) |
Mar 18, 2010 | 18.07 | 18.15 | 17.98 | 18.10 | 1,005,597 | -0.06(-0.33%) |
Mar 17, 2010 | 18.24 | 18.25 | 18.10 | 18.16 | 880,166 | +0.01(+0.07%) |
Mar 16, 2010 | 18.09 | 18.22 | 18.03 | 18.15 | 1,171,728 | +0.17(+0.95%) |
Mar 15, 2010 | 17.90 | 17.98 | 17.87 | 17.98 | 1,639,438 | -0.19(-1.04%) |
Mar 12, 2010 | 18.25 | 18.26 | 18.09 | 18.16 | 1,345,750 | +0.06(+0.34%) |
Mar 11, 2010 | 18.13 | 18.13 | 18.02 | 18.10 | 1,142,361 | -0.04(-0.23%) |
Mar 10, 2010 | 18.11 | 18.19 | 18.06 | 18.15 | 1,600,652 | -0.05(-0.27%) |
Mar 09, 2010 | 18.20 | 18.29 | 18.14 | 18.20 | 1,597,284 | -0.06(-0.33%) |
Mar 08, 2010 | 18.38 | 18.43 | 18.16 | 18.26 | 2,084,732 | -0.17(-0.92%) |
Mar 05, 2010 | 18.22 | 18.46 | 18.20 | 18.43 | 971,723 | +0.19(+1.07%) |
Mar 04, 2010 | 18.26 | 18.30 | 18.15 | 18.23 | 884,895 | -0.02(-0.13%) |
Mar 03, 2010 | 18.25 | 18.35 | 18.19 | 18.26 | 1,359,491 | +0.18(+0.98%) |
Mar 02, 2010 | 18.15 | 18.18 | 18.03 | 18.08 | 1,363,536 | +0.10(+0.54%) |
Mar 01, 2010 | 17.93 | 18.07 | 17.91 | 17.98 | 1,864,266 | +0.08(+0.44%) |
Feb 26, 2010 | 17.73 | 17.95 | 17.70 | 17.90 | 1,761,615 | -0.12(-0.64%) |
Feb 25, 2010 | 17.77 | 18.02 | 17.74 | 18.02 | 1,849,741 | -0.21(-1.13%) |
Feb 24, 2010 | 18.20 | 18.33 | 18.16 | 18.23 | 1,967,651 | +0.12(+0.64%) |
Feb 23, 2010 | 18.14 | 18.23 | 18.02 | 18.11 | 1,444,538 | -0.08(-0.43%) |
Feb 22, 2010 | 18.20 | 18.27 | 18.12 | 18.19 | 1,341,790 | -0.07(-0.40%) |
Feb 19, 2010 | 18.13 | 18.32 | 18.04 | 18.26 | 1,693,809 | +0.12(+0.67%) |
Feb 18, 2010 | 17.94 | 18.18 | 17.94 | 18.14 | 1,574,555 | +0.15(+0.81%) |
Feb 17, 2010 | 18.06 | 18.08 | 17.92 | 17.99 | 3,270,634 | +0.06(+0.34%) |
Feb 16, 2010 | 17.70 | 17.95 | 17.67 | 17.93 | 3,162,486 | +0.10(+0.55%) |
Feb 12, 2010 | 17.88 | 17.84 | 17.84 | 17.84 | 4,762,380 | +0.04(+0.21%) |
Feb 11, 2010 | 17.65 | 17.82 | 17.49 | 17.80 | 3,693,591 | +0.15(+0.86%) |
Feb 10, 2010 | 17.70 | 17.74 | 17.56 | 17.65 | 3,339,066 | +0.08(+0.46%) |
Feb 09, 2010 | 17.24 | 17.69 | 17.24 | 17.57 | 3,414,809 | +0.19(+1.11%) |
Feb 08, 2010 | 17.31 | 17.54 | 17.25 | 17.37 | 1,673,209 | +0.00(+0.00%) |
Feb 05, 2010 | 17.21 | 17.40 | 17.00 | 17.37 | 4,008,165 | -0.33(-1.84%) |
Feb 04, 2010 | 17.80 | 17.90 | 17.67 | 17.70 | 3,329,018 | -0.90(-4.83%) |
Feb 03, 2010 | 18.62 | 18.70 | 18.54 | 18.60 | 1,985,601 | -0.20(-1.09%) |
Feb 02, 2010 | 18.56 | 18.83 | 18.51 | 18.80 | 1,611,726 | +0.40(+2.19%) |
Feb 01, 2010 | 18.36 | 18.46 | 18.31 | 18.40 | 1,829,520 | +0.01(+0.07%) |
Jan 29, 2010 | 18.54 | 18.62 | 18.34 | 18.39 | 2,616,355 | -0.16(-0.88%) |
Jan 28, 2010 | 18.72 | 18.72 | 18.45 | 18.55 | 1,694,819 | -0.07(-0.39%) |
Jan 27, 2010 | 18.46 | 18.65 | 18.45 | 18.62 | 1,375,150 | +0.01(+0.03%) |
Jan 26, 2010 | 18.46 | 18.68 | 18.45 | 18.62 | 945,534 | -0.09(-0.48%) |
Jan 25, 2010 | 18.72 | 18.80 | 18.67 | 18.71 | 1,326,116 | +0.08(+0.42%) |
Jan 22, 2010 | 18.73 | 18.82 | 18.63 | 18.63 | 1,645,206 | -0.28(-1.50%) |
Jan 21, 2010 | 19.33 | 19.38 | 18.83 | 18.91 | 1,372,904 | -0.36(-1.85%) |
Jan 20, 2010 | 19.23 | 19.27 | 19.12 | 19.27 | 2,404,245 | -0.20(-1.02%) |
Jan 19, 2010 | 19.28 | 19.53 | 19.28 | 19.47 | 1,886,738 | +0.46(+2.44%) |
Jan 15, 2010 | 19.09 | 19.00 | 19.00 | 19.00 | 1,347,005 | -0.17(-0.88%) |
Jan 14, 2010 | 19.16 | 19.22 | 19.12 | 19.17 | 1,060,842 | +0.14(+0.73%) |
Jan 13, 2010 | 19.02 | 19.10 | 18.90 | 19.03 | 1,639,833 | +0.10(+0.54%) |
Jan 12, 2010 | 18.82 | 18.93 | 18.78 | 18.93 | 1,061,313 | +0.11(+0.61%) |
Jan 11, 2010 | 18.98 | 18.98 | 18.77 | 18.81 | 1,794,786 | +0.03(+0.16%) |
Jan 08, 2010 | 18.69 | 18.80 | 18.60 | 18.78 | 1,264,254 | +0.09(+0.48%) |
Jan 07, 2010 | 18.58 | 18.72 | 18.56 | 18.69 | 2,266,255 | -0.13(-0.70%) |
Jan 06, 2010 | 18.74 | 18.95 | 18.74 | 18.83 | 3,006,948 | -0.10(-0.54%) |
Jan 05, 2010 | 18.86 | 18.94 | 18.84 | 18.93 | 1,542,851 | -0.42(-2.18%) |