Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2010 | 18.01 | 18.09 | 17.89 | 17.99 | 9,952,019 | -0.04(-0.24%) |
Mar 30, 2010 | 18.06 | 18.16 | 18.03 | 18.03 | 9,175,838 | -0.05(-0.27%) |
Mar 29, 2010 | 17.93 | 18.09 | 17.91 | 18.08 | 14,196,130 | +0.22(+1.22%) |
Mar 26, 2010 | 17.82 | 17.94 | 17.77 | 17.86 | 13,637,670 | +0.04(+0.24%) |
Mar 25, 2010 | 17.97 | 18.02 | 17.80 | 17.82 | 17,283,544 | -0.12(-0.64%) |
Mar 24, 2010 | 18.06 | 18.12 | 17.91 | 17.94 | 10,879,333 | -0.19(-1.04%) |
Mar 23, 2010 | 18.09 | 18.12 | 18.00 | 18.12 | 9,599,857 | +0.07(+0.40%) |
Mar 22, 2010 | 18.10 | 18.13 | 17.99 | 18.05 | 8,424,288 | -0.12(-0.67%) |
Mar 19, 2010 | 18.25 | 18.30 | 18.05 | 18.17 | 9,505,504 | -0.02(-0.11%) |
Mar 18, 2010 | 18.24 | 18.34 | 18.14 | 18.19 | 7,180,221 | -0.08(-0.46%) |
Mar 17, 2010 | 18.27 | 18.31 | 18.18 | 18.28 | 9,798,119 | +0.06(+0.33%) |
Mar 16, 2010 | 17.98 | 18.23 | 17.97 | 18.22 | 9,196,269 | +0.21(+1.17%) |
Mar 15, 2010 | 17.92 | 18.02 | 17.91 | 18.01 | 6,306,729 | +0.07(+0.37%) |
Mar 12, 2010 | 18.08 | 18.12 | 17.90 | 17.94 | 9,512,373 | -0.11(-0.63%) |
Mar 11, 2010 | 17.98 | 18.06 | 17.91 | 18.06 | 6,095,968 | +0.06(+0.33%) |
Mar 10, 2010 | 18.02 | 18.04 | 17.91 | 18.00 | 6,400,348 | +0.01(+0.03%) |
Mar 09, 2010 | 18.00 | 18.04 | 17.95 | 17.99 | 6,548,334 | -0.02(-0.13%) |
Mar 08, 2010 | 18.08 | 18.08 | 18.00 | 18.01 | 5,795,221 | +0.00(+0.00%) |
Mar 05, 2010 | 17.91 | 18.04 | 17.84 | 18.01 | 8,632,842 | +0.18(+1.01%) |
Mar 04, 2010 | 17.83 | 17.84 | 17.71 | 17.83 | 9,003,452 | +0.04(+0.20%) |
Mar 03, 2010 | 17.86 | 17.94 | 17.77 | 17.80 | 6,031,985 | -0.03(-0.17%) |
Mar 02, 2010 | 17.78 | 17.90 | 17.78 | 17.83 | 7,842,844 | +0.05(+0.30%) |
Mar 01, 2010 | 17.58 | 17.80 | 17.57 | 17.77 | 8,205,615 | +0.25(+1.44%) |
Feb 26, 2010 | 17.62 | 17.70 | 17.50 | 17.52 | 13,830,865 | -0.14(-0.78%) |
Feb 25, 2010 | 17.47 | 17.66 | 17.38 | 17.66 | 12,276,907 | -0.04(-0.20%) |
Feb 24, 2010 | 17.72 | 17.75 | 17.50 | 17.69 | 8,300,719 | +0.02(+0.10%) |
Feb 23, 2010 | 17.74 | 17.83 | 17.63 | 17.68 | 9,221,408 | -0.12(-0.68%) |
Feb 22, 2010 | 18.03 | 18.07 | 17.78 | 17.80 | 9,410,015 | -0.10(-0.54%) |
Feb 19, 2010 | 17.62 | 17.97 | 17.55 | 17.89 | 9,308,372 | +0.25(+1.40%) |
Feb 18, 2010 | 17.45 | 17.70 | 17.44 | 17.65 | 9,192,370 | +0.10(+0.55%) |
Feb 17, 2010 | 17.71 | 17.73 | 17.51 | 17.55 | 10,723,680 | -0.07(-0.41%) |
Feb 16, 2010 | 17.35 | 17.63 | 17.35 | 17.62 | 10,003,262 | +0.30(+1.74%) |
Feb 12, 2010 | 17.29 | 17.32 | 17.32 | 17.32 | 16,735,893 | -0.07(-0.38%) |
Feb 11, 2010 | 17.30 | 17.41 | 17.11 | 17.39 | 13,488,688 | +0.10(+0.59%) |
Feb 10, 2010 | 17.40 | 17.40 | 17.14 | 17.29 | 10,931,003 | -0.08(-0.45%) |
Feb 09, 2010 | 17.34 | 17.56 | 17.28 | 17.36 | 14,495,446 | +0.05(+0.31%) |
Feb 08, 2010 | 17.41 | 17.51 | 17.18 | 17.31 | 8,521,426 | -0.08(-0.45%) |
Feb 05, 2010 | 17.45 | 17.45 | 17.11 | 17.39 | 16,612,719 | -0.03(-0.17%) |
Feb 04, 2010 | 17.80 | 17.84 | 17.42 | 17.42 | 12,043,084 | -0.46(-2.59%) |
Feb 03, 2010 | 17.92 | 17.98 | 17.83 | 17.88 | 6,623,637 | -0.13(-0.74%) |
Feb 02, 2010 | 17.91 | 18.03 | 17.72 | 18.01 | 10,900,598 | +0.19(+1.05%) |
Feb 01, 2010 | 17.77 | 17.88 | 17.65 | 17.83 | 11,117,057 | +0.07(+0.41%) |
Jan 29, 2010 | 17.86 | 17.97 | 17.72 | 17.75 | 15,921,733 | -0.11(-0.61%) |
Jan 28, 2010 | 17.98 | 18.11 | 17.77 | 17.86 | 23,388,584 | -0.14(-0.77%) |
Jan 27, 2010 | 18.13 | 18.13 | 17.78 | 18.00 | 23,780,956 | -0.12(-0.66%) |
Jan 26, 2010 | 18.04 | 18.19 | 17.94 | 18.12 | 12,542,172 | +0.07(+0.40%) |
Jan 25, 2010 | 18.10 | 18.12 | 17.89 | 18.05 | 12,435,514 | +0.12(+0.67%) |
Jan 22, 2010 | 18.34 | 18.34 | 17.93 | 17.93 | 21,130,062 | -0.40(-2.20%) |
Jan 21, 2010 | 18.63 | 18.73 | 18.27 | 18.33 | 21,464,314 | -0.27(-1.45%) |
Jan 20, 2010 | 18.73 | 18.73 | 18.43 | 18.60 | 15,833,394 | -0.20(-1.06%) |
Jan 19, 2010 | 18.59 | 18.82 | 18.54 | 18.80 | 9,807,007 | +0.22(+1.16%) |
Jan 15, 2010 | 18.57 | 18.58 | 18.58 | 18.58 | 21,140,784 | -0.12(-0.64%) |
Jan 14, 2010 | 18.76 | 18.81 | 18.62 | 18.70 | 8,011,053 | -0.08(-0.45%) |
Jan 13, 2010 | 18.63 | 18.79 | 18.55 | 18.79 | 13,072,018 | +0.20(+1.10%) |
Jan 12, 2010 | 18.61 | 18.73 | 18.51 | 18.58 | 13,850,505 | -0.08(-0.42%) |
Jan 11, 2010 | 18.52 | 18.70 | 18.49 | 18.66 | 14,760,218 | +0.19(+1.04%) |
Jan 08, 2010 | 18.46 | 18.51 | 18.35 | 18.47 | 10,424,416 | -0.02(-0.10%) |
Jan 07, 2010 | 18.55 | 18.56 | 18.42 | 18.49 | 10,915,843 | -0.08(-0.45%) |
Jan 06, 2010 | 18.45 | 18.64 | 18.45 | 18.57 | 21,197,926 | +0.11(+0.59%) |
Jan 05, 2010 | 18.63 | 18.74 | 18.37 | 18.46 | 29,977,466 | -0.22(-1.19%) |