Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2010 | 19.17 | 19.49 | 19.15 | 19.26 | 4,171,661 | -0.01(-0.04%) |
Mar 30, 2010 | 19.29 | 19.36 | 19.14 | 19.27 | 2,291,573 | +0.01(+0.08%) |
Mar 29, 2010 | 19.49 | 19.49 | 19.09 | 19.25 | 3,326,943 | -0.09(-0.46%) |
Mar 26, 2010 | 19.61 | 19.81 | 19.27 | 19.34 | 2,851,543 | -0.21(-1.05%) |
Mar 25, 2010 | 19.67 | 20.07 | 19.54 | 19.55 | 5,697,032 | +0.04(+0.23%) |
Mar 24, 2010 | 19.64 | 19.75 | 19.48 | 19.50 | 3,058,219 | -0.19(-0.97%) |
Mar 23, 2010 | 19.67 | 19.73 | 19.39 | 19.70 | 2,931,247 | +0.03(+0.15%) |
Mar 22, 2010 | 19.24 | 19.67 | 19.21 | 19.67 | 1,995,401 | +0.26(+1.33%) |
Mar 19, 2010 | 19.40 | 19.44 | 19.10 | 19.41 | 1,735,416 | +0.07(+0.34%) |
Mar 18, 2010 | 19.42 | 19.57 | 19.27 | 19.34 | 4,248,103 | -0.07(-0.38%) |
Mar 17, 2010 | 19.14 | 19.45 | 19.11 | 19.42 | 7,247,166 | +0.32(+1.65%) |
Mar 16, 2010 | 18.90 | 19.10 | 18.74 | 19.10 | 3,185,456 | +0.26(+1.40%) |
Mar 15, 2010 | 18.73 | 18.87 | 18.70 | 18.84 | 3,053,409 | +0.01(+0.08%) |
Mar 12, 2010 | 19.09 | 19.09 | 18.72 | 18.82 | 5,672,122 | -0.10(-0.50%) |
Mar 11, 2010 | 18.65 | 18.93 | 18.60 | 18.92 | 5,862,008 | +0.25(+1.33%) |
Mar 10, 2010 | 18.43 | 18.76 | 18.35 | 18.67 | 5,269,059 | +0.31(+1.68%) |
Mar 09, 2010 | 18.30 | 18.48 | 18.21 | 18.36 | 2,877,383 | +0.00(+0.00%) |
Mar 08, 2010 | 18.49 | 18.50 | 18.32 | 18.36 | 5,647,297 | -0.07(-0.40%) |
Mar 05, 2010 | 18.13 | 18.46 | 17.97 | 18.43 | 5,897,344 | +0.48(+2.69%) |
Mar 04, 2010 | 17.94 | 17.99 | 17.82 | 17.95 | 3,965,316 | +0.02(+0.12%) |
Mar 03, 2010 | 18.01 | 18.09 | 17.84 | 17.93 | 2,614,923 | -0.03(-0.16%) |
Mar 02, 2010 | 17.97 | 18.13 | 17.94 | 17.96 | 3,995,047 | +0.10(+0.57%) |
Mar 01, 2010 | 17.97 | 18.05 | 17.85 | 17.86 | 3,173,050 | -0.11(-0.61%) |
Feb 26, 2010 | 18.08 | 18.08 | 17.78 | 17.97 | 5,207,853 | -0.16(-0.89%) |
Feb 25, 2010 | 18.05 | 18.17 | 17.92 | 18.13 | 3,686,937 | -0.11(-0.60%) |
Feb 24, 2010 | 17.89 | 18.32 | 17.85 | 18.24 | 6,874,525 | +0.42(+2.38%) |
Feb 23, 2010 | 17.94 | 17.97 | 17.70 | 17.81 | 4,691,633 | -0.14(-0.78%) |
Feb 22, 2010 | 17.66 | 18.00 | 17.66 | 17.95 | 3,871,828 | +0.34(+1.96%) |
Feb 19, 2010 | 17.47 | 17.64 | 17.42 | 17.61 | 4,550,687 | +0.07(+0.38%) |
Feb 18, 2010 | 17.35 | 17.54 | 17.30 | 17.54 | 2,037,452 | +0.17(+0.97%) |
Feb 17, 2010 | 17.46 | 17.53 | 17.21 | 17.37 | 4,346,891 | -0.10(-0.59%) |
Feb 16, 2010 | 17.27 | 17.48 | 17.09 | 17.48 | 2,940,138 | +0.38(+2.23%) |
Feb 12, 2010 | 16.85 | 17.09 | 17.09 | 17.09 | 4,252,310 | +0.06(+0.34%) |
Feb 11, 2010 | 16.98 | 17.13 | 16.87 | 17.04 | 5,832,033 | -0.06(-0.34%) |
Feb 10, 2010 | 16.84 | 17.12 | 16.73 | 17.09 | 4,053,247 | +0.20(+1.17%) |
Feb 09, 2010 | 16.89 | 17.04 | 16.72 | 16.90 | 3,992,750 | +0.16(+0.96%) |
Feb 08, 2010 | 16.80 | 17.00 | 16.62 | 16.74 | 5,762,061 | -0.19(-1.12%) |
Feb 05, 2010 | 16.79 | 17.20 | 16.39 | 16.93 | 13,866,026 | +0.22(+1.32%) |
Feb 04, 2010 | 16.98 | 16.98 | 16.49 | 16.71 | 19,503,784 | -0.42(-2.44%) |
Feb 03, 2010 | 17.42 | 17.46 | 16.95 | 17.12 | 13,482,631 | -0.34(-1.97%) |
Feb 02, 2010 | 17.64 | 17.82 | 17.35 | 17.47 | 7,787,457 | -0.03(-0.17%) |
Feb 01, 2010 | 17.75 | 17.86 | 17.45 | 17.50 | 4,187,971 | -0.13(-0.75%) |
Jan 29, 2010 | 18.08 | 18.14 | 17.63 | 17.63 | 7,548,531 | -0.37(-2.03%) |
Jan 28, 2010 | 18.41 | 18.47 | 17.78 | 18.00 | 9,823,831 | -0.23(-1.29%) |
Jan 27, 2010 | 17.66 | 18.24 | 17.55 | 18.23 | 13,658,698 | +0.56(+3.15%) |
Jan 26, 2010 | 17.67 | 18.08 | 17.48 | 17.67 | 5,844,432 | -0.02(-0.12%) |
Jan 25, 2010 | 17.93 | 18.01 | 17.39 | 17.69 | 7,620,976 | -0.14(-0.78%) |
Jan 22, 2010 | 18.24 | 18.37 | 17.70 | 17.83 | 13,234,605 | -0.42(-2.33%) |
Jan 21, 2010 | 17.83 | 18.38 | 17.60 | 18.26 | 24,120,366 | +0.55(+3.10%) |
Jan 20, 2010 | 17.56 | 17.83 | 17.07 | 17.71 | 12,283,853 | -0.03(-0.17%) |
Jan 19, 2010 | 17.34 | 17.77 | 17.32 | 17.74 | 5,408,434 | +0.40(+2.28%) |
Jan 15, 2010 | 17.54 | 17.34 | 17.34 | 17.34 | 5,355,120 | -0.21(-1.21%) |
Jan 14, 2010 | 17.01 | 17.65 | 17.01 | 17.56 | 6,735,040 | +0.52(+3.05%) |
Jan 13, 2010 | 16.93 | 17.19 | 16.69 | 17.04 | 5,507,046 | +0.15(+0.91%) |
Jan 12, 2010 | 16.95 | 17.07 | 16.78 | 16.88 | 5,079,691 | -0.12(-0.69%) |
Jan 11, 2010 | 17.28 | 17.28 | 16.93 | 17.00 | 4,463,839 | -0.26(-1.53%) |
Jan 08, 2010 | 16.90 | 17.26 | 16.77 | 17.26 | 6,855,172 | +0.31(+1.86%) |
Jan 07, 2010 | 16.33 | 16.96 | 16.27 | 16.95 | 7,115,664 | +0.58(+3.53%) |
Jan 06, 2010 | 16.24 | 16.41 | 16.19 | 16.37 | 6,020,241 | +0.12(+0.77%) |
Jan 05, 2010 | 16.62 | 16.62 | 16.12 | 16.24 | 9,972,336 | -0.38(-2.29%) |