Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2010 | 17.06 | 17.16 | 16.83 | 17.09 | 19,614,644 | -0.04(-0.22%) |
Mar 30, 2010 | 17.13 | 17.24 | 16.97 | 17.13 | 24,114,812 | +0.05(+0.30%) |
Mar 29, 2010 | 16.94 | 17.12 | 16.89 | 17.08 | 19,966,700 | +0.20(+1.16%) |
Mar 26, 2010 | 16.96 | 16.99 | 16.86 | 16.88 | 19,604,032 | -0.06(-0.34%) |
Mar 25, 2010 | 16.99 | 17.03 | 16.89 | 16.94 | 21,396,468 | +0.06(+0.34%) |
Mar 24, 2010 | 16.89 | 16.94 | 16.84 | 16.88 | 25,390,382 | -0.06(-0.37%) |
Mar 23, 2010 | 16.77 | 16.96 | 16.65 | 16.94 | 18,245,864 | +0.49(+2.96%) |
Mar 22, 2010 | 16.40 | 16.82 | 16.38 | 16.46 | 24,200,466 | +0.01(+0.04%) |
Mar 19, 2010 | 16.53 | 16.60 | 16.35 | 16.45 | 23,617,880 | -0.04(-0.23%) |
Mar 18, 2010 | 16.39 | 16.52 | 16.35 | 16.49 | 15,045,424 | +0.06(+0.35%) |
Mar 17, 2010 | 16.42 | 16.49 | 16.30 | 16.43 | 23,267,396 | -0.01(-0.04%) |
Mar 16, 2010 | 16.37 | 16.46 | 16.28 | 16.44 | 13,606,325 | +0.03(+0.15%) |
Mar 15, 2010 | 16.32 | 16.41 | 16.32 | 16.41 | 14,610,749 | +0.04(+0.23%) |
Mar 12, 2010 | 16.37 | 16.42 | 16.30 | 16.37 | 18,642,464 | -0.04(-0.27%) |
Mar 11, 2010 | 16.19 | 16.45 | 16.11 | 16.42 | 25,070,922 | +0.21(+1.33%) |
Mar 10, 2010 | 15.87 | 16.23 | 15.86 | 16.20 | 26,570,796 | +0.27(+1.67%) |
Mar 09, 2010 | 15.91 | 15.98 | 15.82 | 15.94 | 17,550,996 | -0.07(-0.43%) |
Mar 08, 2010 | 15.96 | 16.03 | 15.91 | 16.01 | 19,584,864 | +0.02(+0.12%) |
Mar 05, 2010 | 15.77 | 16.02 | 15.67 | 15.99 | 31,431,490 | +0.51(+3.31%) |
Mar 04, 2010 | 15.39 | 15.49 | 15.39 | 15.48 | 22,519,892 | +0.09(+0.58%) |
Mar 03, 2010 | 15.65 | 15.67 | 15.34 | 15.39 | 22,693,242 | -0.25(-1.58%) |
Mar 02, 2010 | 15.55 | 15.67 | 15.46 | 15.63 | 16,499,180 | +0.21(+1.35%) |
Mar 01, 2010 | 15.55 | 15.58 | 15.37 | 15.42 | 17,183,632 | -0.08(-0.49%) |
Feb 26, 2010 | 15.48 | 15.57 | 15.46 | 15.50 | 11,238,108 | +0.02(+0.12%) |
Feb 25, 2010 | 15.51 | 15.53 | 15.30 | 15.48 | 16,056,763 | -0.15(-0.93%) |
Feb 24, 2010 | 15.52 | 15.65 | 15.42 | 15.63 | 13,500,827 | +0.17(+1.11%) |
Feb 23, 2010 | 15.56 | 15.68 | 15.41 | 15.46 | 13,678,989 | -0.15(-0.97%) |
Feb 22, 2010 | 15.78 | 15.80 | 15.46 | 15.61 | 13,685,276 | -0.17(-1.08%) |
Feb 19, 2010 | 15.67 | 15.82 | 15.60 | 15.78 | 16,989,270 | +0.07(+0.44%) |
Feb 18, 2010 | 15.50 | 15.73 | 15.44 | 15.71 | 17,848,090 | +0.21(+1.35%) |
Feb 17, 2010 | 15.39 | 15.58 | 15.36 | 15.50 | 14,248,358 | +0.19(+1.24%) |
Feb 16, 2010 | 15.20 | 15.35 | 15.09 | 15.31 | 16,246,033 | +0.19(+1.25%) |
Feb 12, 2010 | 15.03 | 15.12 | 15.12 | 15.12 | 15,279,364 | +0.01(+0.08%) |
Feb 11, 2010 | 15.13 | 15.17 | 14.91 | 15.11 | 17,401,822 | -0.02(-0.13%) |
Feb 10, 2010 | 15.35 | 15.35 | 15.03 | 15.13 | 16,756,836 | -0.21(-1.36%) |
Feb 09, 2010 | 15.24 | 15.43 | 15.12 | 15.34 | 15,664,239 | +0.27(+1.76%) |
Feb 08, 2010 | 15.12 | 15.37 | 15.03 | 15.07 | 19,758,654 | -0.09(-0.58%) |
Feb 05, 2010 | 15.14 | 15.23 | 14.86 | 15.16 | 24,047,964 | -0.01(-0.08%) |
Feb 04, 2010 | 15.37 | 15.50 | 15.12 | 15.17 | 26,396,514 | -0.33(-2.12%) |
Feb 03, 2010 | 15.60 | 15.63 | 15.38 | 15.50 | 12,833,364 | -0.17(-1.09%) |
Feb 02, 2010 | 15.41 | 15.68 | 15.27 | 15.67 | 15,601,663 | +0.28(+1.85%) |
Feb 01, 2010 | 15.67 | 15.67 | 15.32 | 15.39 | 24,152,160 | -0.02(-0.12%) |
Jan 29, 2010 | 15.27 | 15.57 | 15.15 | 15.41 | 32,457,650 | +0.16(+1.08%) |
Jan 28, 2010 | 15.58 | 15.70 | 15.24 | 15.24 | 29,576,778 | -0.13(-0.82%) |
Jan 27, 2010 | 15.36 | 15.44 | 15.23 | 15.37 | 19,613,608 | +0.00(+0.00%) |
Jan 26, 2010 | 15.35 | 15.41 | 14.86 | 15.37 | 21,408,390 | -0.02(-0.12%) |
Jan 25, 2010 | 15.65 | 15.69 | 15.37 | 15.39 | 17,855,308 | -0.17(-1.10%) |
Jan 22, 2010 | 15.80 | 15.84 | 15.49 | 15.56 | 25,216,316 | -0.22(-1.40%) |
Jan 21, 2010 | 16.08 | 16.22 | 15.74 | 15.78 | 26,530,830 | -0.32(-2.00%) |
Jan 20, 2010 | 16.10 | 16.37 | 15.93 | 16.10 | 25,881,812 | -0.12(-0.74%) |
Jan 19, 2010 | 15.88 | 16.44 | 15.86 | 16.22 | 30,628,462 | +0.37(+2.31%) |
Jan 15, 2010 | 15.84 | 15.86 | 15.86 | 15.86 | 21,266,446 | +0.01(+0.08%) |
Jan 14, 2010 | 15.82 | 15.88 | 15.73 | 15.84 | 17,953,872 | +0.04(+0.24%) |
Jan 13, 2010 | 15.68 | 15.86 | 15.62 | 15.80 | 22,813,788 | +0.11(+0.73%) |
Jan 12, 2010 | 15.82 | 15.94 | 15.63 | 15.69 | 18,880,266 | -0.17(-1.08%) |
Jan 11, 2010 | 15.77 | 15.88 | 15.72 | 15.86 | 22,304,632 | +0.16(+1.05%) |
Jan 08, 2010 | 16.00 | 16.03 | 15.63 | 15.70 | 29,618,052 | -0.27(-1.66%) |
Jan 07, 2010 | 15.92 | 16.07 | 15.87 | 15.96 | 24,922,496 | +0.01(+0.08%) |
Jan 06, 2010 | 15.92 | 15.99 | 15.86 | 15.95 | 24,554,344 | -0.01(-0.04%) |
Jan 05, 2010 | 16.13 | 16.16 | 15.82 | 15.96 | 26,838,716 | -0.25(-1.56%) |