Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2010 | 19.50 | 19.65 | 19.30 | 19.46 | 12,946,649 | +0.16(+0.81%) |
Mar 30, 2010 | 18.78 | 19.37 | 18.74 | 19.31 | 17,959,568 | +0.59(+3.16%) |
Mar 29, 2010 | 18.19 | 18.75 | 18.19 | 18.71 | 14,839,935 | +0.77(+4.30%) |
Mar 26, 2010 | 18.07 | 18.16 | 17.82 | 17.94 | 13,082,506 | -0.09(-0.50%) |
Mar 25, 2010 | 18.36 | 18.49 | 18.01 | 18.03 | 11,767,561 | -0.18(-0.99%) |
Mar 24, 2010 | 18.30 | 18.35 | 18.14 | 18.21 | 7,823,025 | -0.26(-1.42%) |
Mar 23, 2010 | 18.31 | 18.50 | 18.22 | 18.47 | 8,849,930 | +0.17(+0.91%) |
Mar 22, 2010 | 18.29 | 18.49 | 18.13 | 18.31 | 11,294,872 | -0.26(-1.42%) |
Mar 19, 2010 | 19.05 | 19.07 | 18.54 | 18.57 | 14,319,112 | -0.40(-2.11%) |
Mar 18, 2010 | 19.06 | 19.17 | 18.77 | 18.97 | 14,764,095 | -0.04(-0.19%) |
Mar 17, 2010 | 18.47 | 19.19 | 18.56 | 19.01 | 19,744,158 | +0.53(+2.88%) |
Mar 16, 2010 | 18.40 | 18.50 | 18.28 | 18.47 | 13,734,241 | +0.28(+1.51%) |
Mar 15, 2010 | 18.20 | 18.22 | 18.13 | 18.20 | 10,209,273 | -0.46(-2.47%) |
Mar 12, 2010 | 18.72 | 18.77 | 18.58 | 18.66 | 12,890,621 | +0.18(+0.97%) |
Mar 11, 2010 | 18.39 | 18.49 | 18.24 | 18.48 | 8,042,506 | +0.09(+0.49%) |
Mar 10, 2010 | 18.33 | 18.50 | 18.22 | 18.39 | 10,547,861 | +0.10(+0.56%) |
Mar 09, 2010 | 18.50 | 18.53 | 18.18 | 18.29 | 13,333,442 | -0.33(-1.80%) |
Mar 08, 2010 | 18.72 | 18.86 | 18.46 | 18.62 | 8,494,474 | +0.16(+0.84%) |
Mar 05, 2010 | 18.55 | 18.68 | 18.33 | 18.47 | 14,440,353 | +0.13(+0.72%) |
Mar 04, 2010 | 18.36 | 18.50 | 18.06 | 18.34 | 13,022,936 | +0.04(+0.20%) |
Mar 03, 2010 | 18.15 | 18.44 | 18.12 | 18.30 | 14,277,581 | +0.41(+2.31%) |
Mar 02, 2010 | 17.84 | 18.15 | 17.64 | 17.89 | 13,423,808 | +0.35(+1.98%) |
Mar 01, 2010 | 17.52 | 17.59 | 17.35 | 17.54 | 10,847,785 | +0.25(+1.45%) |
Feb 26, 2010 | 17.34 | 17.44 | 17.03 | 17.29 | 15,708,088 | +0.05(+0.31%) |
Feb 25, 2010 | 17.11 | 17.30 | 16.77 | 17.24 | 22,086,726 | -0.17(-1.00%) |
Feb 24, 2010 | 17.43 | 17.68 | 17.31 | 17.41 | 17,156,456 | -0.05(-0.30%) |
Feb 23, 2010 | 18.01 | 18.02 | 17.39 | 17.46 | 18,883,390 | -0.66(-3.66%) |
Feb 22, 2010 | 18.60 | 18.65 | 18.06 | 18.13 | 14,719,797 | -0.23(-1.24%) |
Feb 19, 2010 | 18.11 | 18.49 | 17.94 | 18.36 | 13,892,545 | +0.16(+0.89%) |
Feb 18, 2010 | 17.97 | 18.24 | 17.94 | 18.19 | 11,354,908 | +0.19(+1.06%) |
Feb 17, 2010 | 18.10 | 18.28 | 17.92 | 18.00 | 11,588,051 | -0.05(-0.30%) |
Feb 16, 2010 | 17.94 | 18.09 | 17.81 | 18.06 | 20,020,312 | +0.59(+3.39%) |
Feb 12, 2010 | 17.44 | 17.46 | 17.46 | 17.46 | 22,019,324 | -0.25(-1.42%) |
Feb 11, 2010 | 17.64 | 17.94 | 17.34 | 17.72 | 21,692,446 | +0.10(+0.54%) |
Feb 10, 2010 | 17.75 | 17.80 | 17.23 | 17.62 | 18,199,684 | -0.23(-1.31%) |
Feb 09, 2010 | 17.81 | 18.12 | 17.74 | 17.85 | 23,262,802 | +0.19(+1.08%) |
Feb 08, 2010 | 17.95 | 17.98 | 17.36 | 17.66 | 16,055,668 | -0.16(-0.91%) |
Feb 05, 2010 | 17.82 | 17.94 | 17.16 | 17.82 | 28,696,250 | +0.17(+0.95%) |
Feb 04, 2010 | 18.27 | 18.27 | 17.49 | 17.66 | 29,517,734 | -0.51(-2.83%) |
Feb 03, 2010 | 18.68 | 18.68 | 18.09 | 18.17 | 19,918,578 | -0.36(-1.97%) |
Feb 02, 2010 | 19.41 | 19.46 | 18.51 | 18.53 | 31,990,484 | -0.79(-4.07%) |
Feb 01, 2010 | 19.25 | 19.62 | 18.96 | 19.32 | 13,958,833 | +0.39(+2.07%) |
Jan 29, 2010 | 19.49 | 19.65 | 18.77 | 18.93 | 12,276,773 | -0.32(-1.65%) |
Jan 28, 2010 | 19.75 | 19.75 | 18.85 | 19.25 | 13,666,578 | -0.23(-1.20%) |
Jan 27, 2010 | 19.66 | 19.76 | 19.25 | 19.48 | 12,850,346 | -0.24(-1.21%) |
Jan 26, 2010 | 19.74 | 20.03 | 19.29 | 19.72 | 12,697,587 | -0.16(-0.78%) |
Jan 25, 2010 | 19.98 | 20.26 | 19.78 | 19.87 | 13,005,691 | -0.05(-0.24%) |
Jan 22, 2010 | 20.33 | 20.60 | 19.86 | 19.92 | 13,025,201 | -0.47(-2.29%) |
Jan 21, 2010 | 21.02 | 21.07 | 20.37 | 20.39 | 10,171,753 | -0.53(-2.54%) |
Jan 20, 2010 | 20.93 | 21.03 | 20.68 | 20.92 | 11,352,750 | -0.53(-2.48%) |
Jan 19, 2010 | 21.30 | 21.51 | 21.11 | 21.45 | 7,486,094 | +0.03(+0.14%) |
Jan 15, 2010 | 21.81 | 21.42 | 21.42 | 21.42 | 8,861,803 | -0.52(-2.37%) |
Jan 14, 2010 | 21.85 | 22.09 | 21.76 | 21.94 | 5,789,390 | +0.12(+0.55%) |
Jan 13, 2010 | 21.73 | 21.88 | 21.32 | 21.82 | 6,381,961 | -0.02(-0.08%) |
Jan 12, 2010 | 22.06 | 22.10 | 21.51 | 21.84 | 8,894,671 | -0.47(-2.12%) |
Jan 11, 2010 | 22.74 | 22.76 | 22.14 | 22.31 | 6,066,826 | -0.14(-0.64%) |
Jan 08, 2010 | 22.39 | 22.64 | 22.16 | 22.46 | 6,099,136 | +0.02(+0.11%) |
Jan 07, 2010 | 22.67 | 22.67 | 22.12 | 22.43 | 6,519,333 | -0.30(-1.32%) |
Jan 06, 2010 | 22.37 | 22.86 | 22.31 | 22.73 | 9,621,181 | +0.44(+1.99%) |
Jan 05, 2010 | 22.11 | 22.42 | 22.08 | 22.29 | 7,262,033 | +0.30(+1.39%) |