Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2010 | 18.48 | 18.80 | 18.43 | 18.72 | 7,120,692 | +0.40(+2.17%) |
Mar 30, 2010 | 18.28 | 18.40 | 18.22 | 18.32 | 4,205,038 | +0.12(+0.65%) |
Mar 29, 2010 | 17.77 | 18.25 | 17.77 | 18.20 | 5,348,269 | +0.50(+2.84%) |
Mar 26, 2010 | 17.72 | 17.85 | 17.60 | 17.70 | 5,714,036 | -0.02(-0.10%) |
Mar 25, 2010 | 18.02 | 18.09 | 17.70 | 17.72 | 4,830,880 | -0.14(-0.76%) |
Mar 24, 2010 | 17.85 | 17.99 | 17.76 | 17.85 | 5,516,560 | -0.22(-1.22%) |
Mar 23, 2010 | 18.16 | 18.17 | 17.83 | 18.07 | 4,891,323 | +0.02(+0.10%) |
Mar 22, 2010 | 17.94 | 18.10 | 17.82 | 18.06 | 4,655,775 | -0.18(-1.00%) |
Mar 19, 2010 | 18.50 | 18.51 | 18.03 | 18.24 | 5,081,170 | -0.15(-0.84%) |
Mar 18, 2010 | 18.65 | 18.75 | 18.29 | 18.39 | 4,595,410 | -0.30(-1.62%) |
Mar 17, 2010 | 18.56 | 18.80 | 18.55 | 18.70 | 6,082,286 | +0.26(+1.43%) |
Mar 16, 2010 | 18.27 | 18.45 | 18.17 | 18.43 | 3,890,124 | +0.27(+1.49%) |
Mar 15, 2010 | 18.02 | 18.18 | 17.99 | 18.16 | 5,796,063 | -0.37(-2.02%) |
Mar 12, 2010 | 18.59 | 18.83 | 18.42 | 18.54 | 6,118,856 | -0.05(-0.25%) |
Mar 11, 2010 | 18.48 | 18.61 | 18.46 | 18.58 | 4,363,231 | -0.01(-0.05%) |
Mar 10, 2010 | 18.43 | 18.71 | 18.37 | 18.59 | 6,901,281 | +0.27(+1.50%) |
Mar 09, 2010 | 18.07 | 18.41 | 18.05 | 18.32 | 6,585,121 | +0.14(+0.75%) |
Mar 08, 2010 | 18.40 | 18.42 | 18.10 | 18.18 | 5,902,704 | -0.01(-0.03%) |
Mar 05, 2010 | 17.77 | 18.31 | 17.77 | 18.19 | 9,033,127 | +0.57(+3.26%) |
Mar 04, 2010 | 17.60 | 17.73 | 17.44 | 17.61 | 10,226,517 | +0.11(+0.62%) |
Mar 03, 2010 | 17.46 | 17.70 | 17.47 | 17.51 | 5,636,128 | +0.05(+0.26%) |
Mar 02, 2010 | 17.50 | 17.66 | 17.43 | 17.46 | 6,267,473 | +0.07(+0.38%) |
Mar 01, 2010 | 17.19 | 17.46 | 17.19 | 17.39 | 5,821,506 | +0.31(+1.84%) |
Feb 26, 2010 | 17.01 | 17.13 | 16.80 | 17.08 | 4,973,524 | +0.08(+0.49%) |
Feb 25, 2010 | 16.62 | 17.02 | 16.43 | 17.00 | 5,968,879 | -0.05(-0.29%) |
Feb 24, 2010 | 17.01 | 17.19 | 16.91 | 17.05 | 5,308,583 | +0.08(+0.46%) |
Feb 23, 2010 | 17.37 | 17.41 | 16.89 | 16.97 | 7,658,064 | -0.47(-2.69%) |
Feb 22, 2010 | 17.79 | 17.86 | 17.40 | 17.44 | 6,867,384 | -0.15(-0.87%) |
Feb 19, 2010 | 17.40 | 17.71 | 17.34 | 17.59 | 5,549,032 | +0.08(+0.46%) |
Feb 18, 2010 | 17.29 | 17.62 | 17.29 | 17.51 | 4,824,845 | +0.17(+0.96%) |
Feb 17, 2010 | 17.34 | 17.62 | 17.30 | 17.34 | 6,199,642 | -0.05(-0.28%) |
Feb 16, 2010 | 17.19 | 17.56 | 17.19 | 17.39 | 5,651,906 | +0.52(+3.11%) |
Feb 12, 2010 | 16.69 | 16.87 | 16.87 | 16.87 | 14,399,310 | +0.03(+0.19%) |
Feb 11, 2010 | 16.47 | 16.87 | 16.28 | 16.84 | 7,939,803 | +0.45(+2.77%) |
Feb 10, 2010 | 16.44 | 16.54 | 16.15 | 16.38 | 6,738,709 | -0.07(-0.40%) |
Feb 09, 2010 | 16.42 | 16.57 | 16.24 | 16.45 | 9,383,014 | +0.31(+1.92%) |
Feb 08, 2010 | 16.38 | 16.58 | 16.13 | 16.14 | 8,642,319 | -0.17(-1.05%) |
Feb 05, 2010 | 16.43 | 16.63 | 15.82 | 16.31 | 11,903,680 | -0.17(-1.02%) |
Feb 04, 2010 | 16.79 | 16.80 | 16.42 | 16.48 | 12,703,096 | -0.54(-3.20%) |
Feb 03, 2010 | 16.85 | 17.14 | 16.79 | 17.02 | 8,840,596 | +0.22(+1.30%) |
Feb 02, 2010 | 16.53 | 16.88 | 16.35 | 16.80 | 6,951,188 | +0.47(+2.87%) |
Feb 01, 2010 | 16.19 | 16.41 | 16.16 | 16.33 | 6,677,808 | +0.27(+1.66%) |
Jan 29, 2010 | 16.44 | 16.49 | 15.92 | 16.07 | 8,007,721 | -0.58(-3.46%) |
Jan 28, 2010 | 16.73 | 16.82 | 16.55 | 16.64 | 7,595,142 | +0.08(+0.50%) |
Jan 27, 2010 | 16.50 | 16.61 | 16.27 | 16.56 | 7,011,373 | +0.00(+0.00%) |
Jan 26, 2010 | 16.49 | 16.83 | 16.37 | 16.56 | 12,867,792 | -0.15(-0.89%) |
Jan 25, 2010 | 16.76 | 16.87 | 16.63 | 16.71 | 6,696,501 | +0.09(+0.56%) |
Jan 22, 2010 | 17.00 | 17.08 | 16.56 | 16.62 | 9,353,936 | -0.49(-2.88%) |
Jan 21, 2010 | 17.22 | 17.42 | 17.08 | 17.11 | 6,226,639 | -0.10(-0.59%) |
Jan 20, 2010 | 17.16 | 17.30 | 17.03 | 17.21 | 4,783,348 | -0.44(-2.47%) |
Jan 19, 2010 | 17.53 | 17.65 | 17.31 | 17.65 | 3,785,992 | -0.03(-0.16%) |
Jan 15, 2010 | 17.85 | 17.67 | 17.67 | 17.67 | 10,099,136 | -0.24(-1.36%) |
Jan 14, 2010 | 17.97 | 18.01 | 17.64 | 17.92 | 5,528,254 | -0.08(-0.42%) |
Jan 13, 2010 | 17.83 | 18.02 | 17.65 | 17.99 | 5,797,587 | +0.14(+0.80%) |
Jan 12, 2010 | 17.86 | 17.96 | 17.73 | 17.85 | 3,952,626 | -0.29(-1.58%) |
Jan 11, 2010 | 18.52 | 18.53 | 18.01 | 18.14 | 4,556,080 | -0.13(-0.73%) |
Jan 08, 2010 | 18.08 | 18.31 | 17.98 | 18.27 | 5,502,837 | +0.16(+0.88%) |
Jan 07, 2010 | 18.46 | 18.49 | 17.99 | 18.11 | 5,926,044 | -0.46(-2.47%) |
Jan 06, 2010 | 18.64 | 18.80 | 18.56 | 18.57 | 5,512,662 | -0.01(-0.03%) |
Jan 05, 2010 | 18.68 | 18.77 | 18.44 | 18.58 | 3,747,387 | +0.00(+0.01%) |