Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2010 | 18.99 | 19.36 | 18.94 | 19.05 | 912,260 | -0.08(-0.42%) |
Mar 30, 2010 | 18.94 | 19.17 | 18.86 | 19.13 | 816,001 | +0.27(+1.41%) |
Mar 29, 2010 | 19.03 | 19.18 | 18.76 | 18.87 | 1,146,302 | -0.14(-0.75%) |
Mar 26, 2010 | 19.30 | 19.35 | 18.90 | 19.01 | 912,748 | -0.16(-0.86%) |
Mar 25, 2010 | 19.32 | 19.52 | 19.16 | 19.18 | 1,284,955 | -0.05(-0.25%) |
Mar 24, 2010 | 19.17 | 19.40 | 19.11 | 19.22 | 1,072,061 | -0.01(-0.03%) |
Mar 23, 2010 | 19.40 | 19.41 | 18.99 | 19.23 | 624,987 | -0.12(-0.63%) |
Mar 22, 2010 | 18.93 | 19.46 | 18.91 | 19.35 | 821,855 | +0.27(+1.44%) |
Mar 19, 2010 | 19.43 | 19.43 | 18.98 | 19.08 | 958,720 | -0.26(-1.33%) |
Mar 18, 2010 | 19.32 | 19.57 | 19.24 | 19.33 | 579,186 | -0.03(-0.16%) |
Mar 17, 2010 | 19.31 | 19.49 | 19.21 | 19.37 | 933,320 | +0.10(+0.54%) |
Mar 16, 2010 | 18.97 | 19.32 | 18.91 | 19.26 | 1,293,225 | +0.32(+1.71%) |
Mar 15, 2010 | 18.74 | 18.97 | 18.69 | 18.94 | 642,767 | -0.06(-0.32%) |
Mar 12, 2010 | 19.24 | 19.24 | 18.86 | 19.00 | 1,094,664 | -0.08(-0.42%) |
Mar 11, 2010 | 19.00 | 19.15 | 18.96 | 19.08 | 1,116,910 | -0.07(-0.38%) |
Mar 10, 2010 | 18.84 | 19.49 | 18.82 | 19.15 | 2,562,924 | +0.24(+1.29%) |
Mar 09, 2010 | 18.54 | 19.32 | 18.47 | 18.91 | 2,410,209 | +0.29(+1.58%) |
Mar 08, 2010 | 18.07 | 18.66 | 17.98 | 18.61 | 851,965 | +0.54(+2.97%) |
Mar 05, 2010 | 17.48 | 18.13 | 17.41 | 18.08 | 1,000,975 | +0.69(+3.97%) |
Mar 04, 2010 | 17.40 | 17.40 | 17.29 | 17.39 | 642,713 | +0.05(+0.28%) |
Mar 03, 2010 | 17.54 | 17.54 | 17.28 | 17.34 | 439,966 | -0.16(-0.91%) |
Mar 02, 2010 | 17.58 | 17.67 | 17.40 | 17.50 | 1,179,943 | -0.10(-0.56%) |
Mar 01, 2010 | 17.38 | 17.73 | 17.29 | 17.59 | 1,427,793 | +0.29(+1.66%) |
Feb 26, 2010 | 17.25 | 17.47 | 17.11 | 17.31 | 1,133,310 | +0.12(+0.71%) |
Feb 25, 2010 | 16.68 | 17.21 | 16.63 | 17.18 | 1,198,641 | +0.26(+1.52%) |
Feb 24, 2010 | 16.86 | 16.97 | 16.76 | 16.93 | 1,566,961 | +0.07(+0.40%) |
Feb 23, 2010 | 16.88 | 17.06 | 16.83 | 16.86 | 2,436,730 | -0.13(-0.76%) |
Feb 22, 2010 | 16.84 | 17.02 | 16.69 | 16.99 | 1,437,386 | +0.26(+1.57%) |
Feb 19, 2010 | 16.74 | 16.93 | 16.63 | 16.73 | 1,761,720 | -0.08(-0.47%) |
Feb 18, 2010 | 16.64 | 16.89 | 16.60 | 16.81 | 1,836,288 | +0.08(+0.47%) |
Feb 17, 2010 | 16.76 | 16.87 | 16.63 | 16.73 | 1,402,147 | +0.00(+0.00%) |
Feb 16, 2010 | 16.63 | 16.81 | 16.52 | 16.73 | 1,735,611 | +0.29(+1.78%) |
Feb 12, 2010 | 16.21 | 16.43 | 16.43 | 16.43 | 967,434 | +0.09(+0.56%) |
Feb 11, 2010 | 16.39 | 16.45 | 16.16 | 16.34 | 1,498,327 | -0.13(-0.78%) |
Feb 10, 2010 | 16.59 | 16.65 | 16.21 | 16.47 | 1,843,336 | -0.20(-1.17%) |
Feb 09, 2010 | 17.15 | 17.15 | 16.59 | 16.67 | 1,509,161 | -0.25(-1.48%) |
Feb 08, 2010 | 17.23 | 17.45 | 16.90 | 16.92 | 995,082 | -0.31(-1.81%) |
Feb 05, 2010 | 17.17 | 17.55 | 16.82 | 17.23 | 1,167,473 | +0.07(+0.43%) |
Feb 04, 2010 | 17.60 | 17.62 | 16.99 | 17.15 | 1,542,004 | -0.62(-3.51%) |
Feb 03, 2010 | 17.87 | 18.02 | 17.78 | 17.78 | 1,344,921 | -0.25(-1.39%) |
Feb 02, 2010 | 17.93 | 18.08 | 17.69 | 18.03 | 2,026,370 | +0.41(+2.34%) |
Feb 01, 2010 | 17.73 | 17.93 | 17.59 | 17.62 | 965,437 | -0.03(-0.19%) |
Jan 29, 2010 | 17.81 | 18.14 | 17.54 | 17.65 | 1,232,809 | -0.04(-0.21%) |
Jan 28, 2010 | 18.03 | 18.06 | 17.64 | 17.69 | 1,080,296 | -0.21(-1.16%) |
Jan 27, 2010 | 17.97 | 18.11 | 17.75 | 17.89 | 1,757,240 | -0.14(-0.78%) |
Jan 26, 2010 | 18.25 | 18.61 | 18.02 | 18.03 | 2,191,269 | -0.40(-2.19%) |
Jan 25, 2010 | 19.05 | 19.05 | 18.36 | 18.44 | 1,846,091 | -0.34(-1.79%) |
Jan 22, 2010 | 19.16 | 19.41 | 18.74 | 18.77 | 1,249,692 | -0.40(-2.07%) |
Jan 21, 2010 | 19.62 | 19.70 | 19.14 | 19.17 | 1,104,888 | -0.38(-1.94%) |
Jan 20, 2010 | 19.62 | 19.66 | 19.19 | 19.55 | 684,265 | -0.27(-1.36%) |
Jan 19, 2010 | 19.44 | 19.88 | 19.37 | 19.82 | 743,760 | +0.42(+2.14%) |
Jan 15, 2010 | 19.60 | 19.40 | 19.40 | 19.40 | 1,391,239 | -0.20(-1.00%) |
Jan 14, 2010 | 19.76 | 19.81 | 19.52 | 19.60 | 510,571 | -0.32(-1.60%) |
Jan 13, 2010 | 19.44 | 20.01 | 19.44 | 19.92 | 1,035,080 | +0.47(+2.42%) |
Jan 12, 2010 | 19.24 | 19.53 | 19.00 | 19.44 | 921,804 | -0.04(-0.22%) |
Jan 11, 2010 | 19.18 | 19.52 | 19.09 | 19.49 | 875,338 | +0.40(+2.08%) |
Jan 08, 2010 | 18.98 | 19.15 | 18.89 | 19.09 | 734,876 | -0.04(-0.19%) |
Jan 07, 2010 | 18.55 | 19.15 | 18.45 | 19.13 | 848,672 | +0.53(+2.86%) |
Jan 06, 2010 | 18.63 | 18.85 | 18.42 | 18.60 | 1,290,915 | -0.04(-0.20%) |
Jan 05, 2010 | 18.58 | 18.78 | 18.31 | 18.63 | 2,063,839 | +0.07(+0.36%) |