Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2010 | 18.30 | 18.37 | 18.20 | 18.30 | 4,303,376 | -0.13(-0.69%) |
Mar 30, 2010 | 18.28 | 18.56 | 18.10 | 18.43 | 4,659,351 | +0.11(+0.59%) |
Mar 29, 2010 | 18.54 | 18.62 | 18.25 | 18.32 | 3,078,748 | -0.17(-0.90%) |
Mar 26, 2010 | 18.24 | 18.52 | 18.14 | 18.49 | 5,936,558 | +0.28(+1.56%) |
Mar 25, 2010 | 18.32 | 18.61 | 18.19 | 18.20 | 4,746,909 | +0.03(+0.16%) |
Mar 24, 2010 | 18.07 | 18.21 | 17.99 | 18.17 | 5,096,741 | +0.01(+0.05%) |
Mar 23, 2010 | 18.18 | 18.34 | 18.08 | 18.16 | 4,463,927 | -0.04(-0.22%) |
Mar 22, 2010 | 18.03 | 18.27 | 17.93 | 18.20 | 4,987,211 | +0.14(+0.76%) |
Mar 19, 2010 | 18.34 | 18.36 | 17.90 | 18.07 | 7,977,103 | -0.11(-0.59%) |
Mar 18, 2010 | 17.82 | 18.38 | 17.82 | 18.17 | 10,820,071 | +0.38(+2.15%) |
Mar 17, 2010 | 17.59 | 17.94 | 17.54 | 17.79 | 5,831,352 | +0.22(+1.23%) |
Mar 16, 2010 | 17.57 | 17.58 | 17.31 | 17.57 | 6,852,949 | +0.05(+0.28%) |
Mar 15, 2010 | 17.41 | 17.57 | 17.24 | 17.53 | 3,794,812 | +0.10(+0.56%) |
Mar 12, 2010 | 17.57 | 17.57 | 17.29 | 17.43 | 4,661,538 | -0.13(-0.73%) |
Mar 11, 2010 | 17.49 | 17.58 | 17.37 | 17.56 | 6,366,701 | +0.01(+0.06%) |
Mar 10, 2010 | 17.20 | 17.60 | 17.20 | 17.55 | 7,478,277 | +0.30(+1.76%) |
Mar 09, 2010 | 16.94 | 17.47 | 16.90 | 17.24 | 13,914,199 | +0.29(+1.74%) |
Mar 08, 2010 | 16.80 | 17.21 | 16.78 | 16.95 | 6,390,148 | +0.16(+0.93%) |
Mar 05, 2010 | 16.57 | 16.87 | 16.53 | 16.79 | 5,505,527 | +0.29(+1.78%) |
Mar 04, 2010 | 16.47 | 16.53 | 16.33 | 16.50 | 4,589,522 | +0.01(+0.06%) |
Mar 03, 2010 | 16.50 | 16.62 | 16.44 | 16.49 | 3,384,660 | +0.07(+0.42%) |
Mar 02, 2010 | 16.60 | 16.72 | 16.37 | 16.42 | 6,101,449 | -0.13(-0.77%) |
Mar 01, 2010 | 16.31 | 16.58 | 16.31 | 16.55 | 5,991,366 | +0.28(+1.75%) |
Feb 26, 2010 | 16.09 | 16.37 | 16.06 | 16.26 | 5,858,310 | +0.02(+0.12%) |
Feb 25, 2010 | 15.95 | 16.26 | 15.91 | 16.24 | 6,595,736 | +0.04(+0.24%) |
Feb 24, 2010 | 16.09 | 16.26 | 16.02 | 16.20 | 3,832,728 | +0.21(+1.29%) |
Feb 23, 2010 | 16.27 | 16.36 | 15.91 | 16.00 | 5,784,467 | -0.27(-1.69%) |
Feb 22, 2010 | 16.47 | 16.62 | 16.02 | 16.27 | 7,617,518 | -0.16(-0.96%) |
Feb 19, 2010 | 16.22 | 16.55 | 16.17 | 16.43 | 9,115,761 | +0.16(+0.96%) |
Feb 18, 2010 | 16.19 | 16.49 | 16.18 | 16.27 | 5,335,545 | -0.04(-0.24%) |
Feb 17, 2010 | 16.13 | 16.34 | 16.06 | 16.31 | 8,996,755 | +0.31(+1.96%) |
Feb 16, 2010 | 15.83 | 16.18 | 15.72 | 16.00 | 7,588,793 | +0.25(+1.56%) |
Feb 12, 2010 | 15.69 | 15.75 | 15.75 | 15.75 | 8,598,667 | -0.06(-0.37%) |
Feb 11, 2010 | 15.56 | 15.89 | 15.54 | 15.81 | 8,854,685 | +0.18(+1.13%) |
Feb 10, 2010 | 15.73 | 15.81 | 15.45 | 15.63 | 13,944,367 | -0.02(-0.13%) |
Feb 09, 2010 | 15.73 | 15.97 | 15.40 | 15.65 | 48,311,192 | -1.50(-8.75%) |
Feb 08, 2010 | 17.05 | 17.52 | 16.68 | 17.15 | 16,312,493 | +0.23(+1.33%) |
Feb 05, 2010 | 16.53 | 17.00 | 16.51 | 16.93 | 10,480,414 | +0.27(+1.65%) |
Feb 04, 2010 | 16.85 | 16.85 | 16.50 | 16.65 | 7,335,845 | -0.28(-1.68%) |
Feb 03, 2010 | 16.59 | 16.99 | 16.47 | 16.94 | 6,543,201 | +0.20(+1.17%) |
Feb 02, 2010 | 16.41 | 16.80 | 16.25 | 16.74 | 8,023,775 | +0.32(+1.97%) |
Feb 01, 2010 | 16.20 | 16.42 | 16.01 | 16.42 | 6,705,831 | +0.45(+2.83%) |
Jan 29, 2010 | 16.58 | 16.76 | 15.95 | 15.97 | 7,708,154 | -0.48(-2.92%) |
Jan 28, 2010 | 16.78 | 16.97 | 16.10 | 16.45 | 13,019,926 | -0.35(-2.10%) |
Jan 27, 2010 | 16.33 | 16.89 | 16.33 | 16.80 | 11,162,605 | +0.38(+2.33%) |
Jan 26, 2010 | 16.43 | 16.63 | 16.34 | 16.42 | 6,310,634 | -0.09(-0.53%) |
Jan 25, 2010 | 16.57 | 16.84 | 16.34 | 16.51 | 7,854,349 | +0.06(+0.36%) |
Jan 22, 2010 | 16.92 | 16.97 | 16.38 | 16.45 | 8,890,156 | -0.60(-3.51%) |
Jan 21, 2010 | 16.96 | 17.23 | 16.80 | 17.05 | 13,086,980 | +0.17(+0.99%) |
Jan 20, 2010 | 16.66 | 16.91 | 16.30 | 16.88 | 8,251,735 | +0.04(+0.23%) |
Jan 19, 2010 | 16.57 | 16.89 | 16.55 | 16.84 | 7,801,676 | +0.14(+0.82%) |
Jan 15, 2010 | 16.88 | 16.70 | 16.70 | 16.70 | 9,717,625 | -0.15(-0.87%) |
Jan 14, 2010 | 16.77 | 17.01 | 16.65 | 16.85 | 9,289,285 | +0.01(+0.06%) |
Jan 13, 2010 | 16.53 | 16.89 | 16.41 | 16.84 | 14,629,397 | +0.31(+1.90%) |
Jan 12, 2010 | 16.42 | 16.81 | 16.24 | 16.53 | 32,547,864 | -1.39(-7.77%) |
Jan 11, 2010 | 18.11 | 18.34 | 17.78 | 17.92 | 6,184,292 | -0.13(-0.71%) |
Jan 08, 2010 | 17.83 | 18.09 | 17.68 | 18.05 | 4,135,435 | +0.35(+2.00%) |
Jan 07, 2010 | 17.56 | 17.72 | 17.44 | 17.69 | 5,539,930 | -0.14(-0.77%) |
Jan 06, 2010 | 18.25 | 18.29 | 17.71 | 17.83 | 5,146,355 | -0.47(-2.57%) |
Jan 05, 2010 | 17.96 | 18.51 | 17.88 | 18.30 | 6,762,787 | +0.50(+2.81%) |