Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2010 | 19.90 | 19.97 | 19.67 | 19.74 | 2,903,385 | -0.12(-0.59%) |
Mar 30, 2010 | 19.94 | 20.05 | 19.68 | 19.86 | 2,075,640 | -0.03(-0.13%) |
Mar 29, 2010 | 19.88 | 20.07 | 19.75 | 19.88 | 1,912,353 | -0.02(-0.10%) |
Mar 26, 2010 | 19.74 | 19.99 | 19.71 | 19.90 | 2,776,269 | +0.19(+0.96%) |
Mar 25, 2010 | 19.90 | 19.99 | 19.54 | 19.71 | 3,989,316 | -0.09(-0.45%) |
Mar 24, 2010 | 19.96 | 20.01 | 19.65 | 19.80 | 3,737,343 | -0.13(-0.65%) |
Mar 23, 2010 | 19.91 | 20.09 | 19.60 | 19.93 | 4,195,911 | +0.11(+0.54%) |
Mar 22, 2010 | 18.85 | 20.02 | 18.85 | 19.83 | 8,372,061 | +1.02(+5.42%) |
Mar 19, 2010 | 18.96 | 18.97 | 18.77 | 18.81 | 2,369,637 | -0.11(-0.58%) |
Mar 18, 2010 | 18.79 | 18.94 | 18.70 | 18.92 | 1,911,027 | +0.09(+0.46%) |
Mar 17, 2010 | 19.00 | 19.08 | 18.77 | 18.83 | 3,172,284 | -0.08(-0.41%) |
Mar 16, 2010 | 19.10 | 19.31 | 18.84 | 18.91 | 3,803,847 | -0.08(-0.42%) |
Mar 15, 2010 | 18.85 | 19.03 | 18.48 | 18.99 | 2,940,858 | +0.22(+1.15%) |
Mar 12, 2010 | 18.65 | 18.81 | 18.40 | 18.77 | 1,775,520 | +0.09(+0.46%) |
Mar 11, 2010 | 18.74 | 18.77 | 18.53 | 18.68 | 1,748,988 | -0.03(-0.18%) |
Mar 10, 2010 | 18.65 | 18.81 | 18.59 | 18.72 | 1,889,832 | +0.04(+0.21%) |
Mar 09, 2010 | 18.88 | 18.99 | 18.57 | 18.68 | 4,183,227 | -0.27(-1.43%) |
Mar 08, 2010 | 18.87 | 19.02 | 18.78 | 18.95 | 2,528,307 | +0.02(+0.12%) |
Mar 05, 2010 | 18.81 | 19.00 | 18.67 | 18.92 | 2,507,640 | +0.20(+1.05%) |
Mar 04, 2010 | 18.58 | 18.98 | 18.50 | 18.73 | 3,466,131 | +0.19(+1.01%) |
Mar 03, 2010 | 18.62 | 18.71 | 18.48 | 18.54 | 3,189,738 | -0.14(-0.75%) |
Mar 02, 2010 | 18.39 | 18.70 | 18.32 | 18.68 | 4,341,513 | +0.25(+1.37%) |
Mar 01, 2010 | 18.70 | 18.74 | 18.38 | 18.43 | 3,934,263 | -0.15(-0.83%) |
Feb 26, 2010 | 18.78 | 18.80 | 18.52 | 18.58 | 4,259,010 | -0.11(-0.59%) |
Feb 25, 2010 | 18.53 | 18.82 | 18.51 | 18.69 | 8,453,676 | +0.10(+0.52%) |
Feb 24, 2010 | 17.30 | 18.75 | 17.29 | 18.59 | 20,158,118 | +2.03(+12.26%) |
Feb 23, 2010 | 16.56 | 16.66 | 16.38 | 16.56 | 4,638,888 | +0.05(+0.32%) |
Feb 22, 2010 | 16.71 | 16.81 | 16.50 | 16.51 | 3,861,591 | -0.16(-0.94%) |
Feb 19, 2010 | 16.57 | 16.80 | 16.51 | 16.67 | 2,938,527 | +0.04(+0.24%) |
Feb 18, 2010 | 16.63 | 16.68 | 16.53 | 16.63 | 1,643,427 | -0.07(-0.42%) |
Feb 17, 2010 | 16.44 | 16.73 | 16.42 | 16.70 | 2,219,859 | +0.26(+1.56%) |
Feb 16, 2010 | 16.37 | 16.66 | 16.29 | 16.44 | 5,277,000 | +0.32(+1.96%) |
Feb 12, 2010 | 15.87 | 16.12 | 16.12 | 16.12 | 10,661,400 | +0.22(+1.38%) |
Feb 11, 2010 | 15.88 | 15.92 | 15.74 | 15.90 | 2,657,808 | -0.02(-0.15%) |
Feb 10, 2010 | 15.92 | 16.09 | 15.78 | 15.93 | 3,032,238 | -0.06(-0.40%) |
Feb 09, 2010 | 15.79 | 16.03 | 15.72 | 15.99 | 3,749,205 | +0.28(+1.80%) |
Feb 08, 2010 | 16.04 | 16.08 | 15.67 | 15.71 | 8,184,498 | -0.35(-2.18%) |
Feb 05, 2010 | 16.23 | 16.24 | 16.02 | 16.06 | 8,872,632 | -0.31(-1.87%) |
Feb 04, 2010 | 16.66 | 16.70 | 16.33 | 16.36 | 10,197,525 | -0.70(-4.10%) |
Feb 03, 2010 | 16.90 | 17.24 | 16.83 | 17.06 | 5,797,482 | +0.10(+0.57%) |
Feb 02, 2010 | 16.71 | 17.02 | 16.68 | 16.97 | 4,244,037 | +0.31(+1.86%) |
Feb 01, 2010 | 16.63 | 16.66 | 16.47 | 16.66 | 3,445,914 | +0.15(+0.91%) |
Jan 29, 2010 | 16.41 | 16.63 | 16.33 | 16.51 | 4,549,785 | +0.14(+0.86%) |
Jan 28, 2010 | 16.38 | 16.46 | 16.17 | 16.37 | 5,988,393 | +0.06(+0.39%) |
Jan 27, 2010 | 16.28 | 16.46 | 16.22 | 16.30 | 2,147,004 | -0.06(-0.37%) |
Jan 26, 2010 | 16.25 | 16.48 | 16.00 | 16.36 | 2,153,931 | +0.10(+0.59%) |
Jan 25, 2010 | 16.11 | 16.35 | 16.00 | 16.27 | 3,674,412 | +0.19(+1.20%) |
Jan 22, 2010 | 16.40 | 16.45 | 16.03 | 16.07 | 3,027,282 | -0.36(-2.21%) |
Jan 21, 2010 | 16.45 | 16.63 | 16.41 | 16.44 | 2,460,516 | -0.01(-0.06%) |
Jan 20, 2010 | 16.48 | 16.52 | 16.36 | 16.45 | 1,824,075 | -0.11(-0.64%) |
Jan 19, 2010 | 16.48 | 16.67 | 16.44 | 16.55 | 2,976,945 | +0.10(+0.59%) |
Jan 15, 2010 | 16.44 | 16.46 | 16.46 | 16.46 | 5,965,800 | +0.04(+0.24%) |
Jan 14, 2010 | 16.45 | 16.56 | 16.36 | 16.42 | 1,462,287 | -0.05(-0.30%) |
Jan 13, 2010 | 16.61 | 16.62 | 16.35 | 16.47 | 1,925,082 | -0.08(-0.48%) |
Jan 12, 2010 | 16.31 | 16.67 | 16.23 | 16.55 | 3,091,383 | +0.19(+1.18%) |
Jan 11, 2010 | 16.50 | 16.50 | 16.27 | 16.35 | 2,376,546 | -0.09(-0.55%) |
Jan 08, 2010 | 16.54 | 16.66 | 16.40 | 16.44 | 1,762,905 | -0.23(-1.38%) |
Jan 07, 2010 | 16.68 | 16.81 | 16.40 | 16.67 | 2,620,416 | -0.11(-0.66%) |
Jan 06, 2010 | 16.25 | 16.82 | 16.23 | 16.78 | 6,359,136 | +0.93(+5.87%) |
Jan 05, 2010 | 16.01 | 16.05 | 15.66 | 15.85 | 3,456,564 | -0.20(-1.27%) |