Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2010 | 18.78 | 18.78 | 18.40 | 18.43 | 2,234,809 | -0.31(-1.64%) |
Mar 30, 2010 | 18.75 | 18.82 | 18.59 | 18.73 | 3,064,945 | +0.02(+0.13%) |
Mar 29, 2010 | 18.73 | 18.85 | 18.65 | 18.71 | 3,403,268 | +0.21(+1.14%) |
Mar 26, 2010 | 18.42 | 18.73 | 18.39 | 18.50 | 5,850,310 | +0.03(+0.18%) |
Mar 25, 2010 | 18.68 | 18.77 | 18.47 | 18.47 | 5,236,237 | -0.12(-0.65%) |
Mar 24, 2010 | 18.81 | 18.81 | 18.43 | 18.59 | 6,437,558 | -0.23(-1.21%) |
Mar 23, 2010 | 18.83 | 18.92 | 18.64 | 18.81 | 5,302,464 | -0.04(-0.21%) |
Mar 22, 2010 | 18.75 | 18.87 | 18.61 | 18.86 | 4,804,193 | +0.06(+0.34%) |
Mar 19, 2010 | 18.89 | 19.02 | 18.24 | 18.79 | 6,831,421 | +0.04(+0.22%) |
Mar 18, 2010 | 18.73 | 18.84 | 18.61 | 18.75 | 4,007,090 | -0.06(-0.30%) |
Mar 17, 2010 | 18.79 | 18.90 | 18.60 | 18.81 | 2,526,996 | +0.06(+0.30%) |
Mar 16, 2010 | 18.63 | 19.02 | 18.60 | 18.75 | 6,551,701 | +0.16(+0.87%) |
Mar 15, 2010 | 18.47 | 18.61 | 18.32 | 18.59 | 5,117,440 | +0.15(+0.79%) |
Mar 12, 2010 | 18.48 | 18.55 | 18.15 | 18.44 | 6,062,410 | -0.05(-0.26%) |
Mar 11, 2010 | 18.43 | 18.56 | 18.35 | 18.49 | 6,561,835 | -0.06(-0.31%) |
Mar 10, 2010 | 18.36 | 18.59 | 18.30 | 18.55 | 7,654,570 | +0.23(+1.28%) |
Mar 09, 2010 | 18.58 | 18.63 | 18.22 | 18.31 | 5,932,766 | +0.01(+0.04%) |
Mar 08, 2010 | 18.22 | 18.34 | 18.04 | 18.30 | 5,050,614 | +0.07(+0.40%) |
Mar 05, 2010 | 17.94 | 18.41 | 17.84 | 18.23 | 8,160,614 | +0.36(+1.99%) |
Mar 04, 2010 | 17.74 | 17.88 | 17.60 | 17.87 | 4,489,625 | +0.10(+0.55%) |
Mar 03, 2010 | 18.15 | 18.15 | 17.70 | 17.78 | 5,363,530 | -0.28(-1.57%) |
Mar 02, 2010 | 17.91 | 18.06 | 17.75 | 18.06 | 5,586,842 | +0.18(+1.00%) |
Mar 01, 2010 | 17.83 | 17.88 | 17.64 | 17.88 | 5,135,370 | +0.06(+0.36%) |
Feb 26, 2010 | 17.91 | 17.95 | 17.70 | 17.82 | 4,426,342 | -0.07(-0.41%) |
Feb 25, 2010 | 17.58 | 17.93 | 17.52 | 17.89 | 6,790,563 | +0.06(+0.36%) |
Feb 24, 2010 | 17.88 | 17.88 | 17.62 | 17.83 | 5,492,603 | +0.16(+0.92%) |
Feb 23, 2010 | 17.53 | 17.72 | 17.46 | 17.66 | 9,666,421 | +0.18(+1.02%) |
Feb 22, 2010 | 17.75 | 17.78 | 17.44 | 17.49 | 4,241,190 | -0.16(-0.92%) |
Feb 19, 2010 | 17.83 | 17.83 | 17.55 | 17.65 | 7,431,452 | -0.10(-0.55%) |
Feb 18, 2010 | 17.55 | 17.76 | 17.48 | 17.75 | 6,310,709 | +0.28(+1.58%) |
Feb 17, 2010 | 17.42 | 17.60 | 17.02 | 17.47 | 10,783,375 | +0.25(+1.46%) |
Feb 16, 2010 | 17.20 | 17.32 | 17.03 | 17.22 | 6,398,919 | +0.21(+1.24%) |
Feb 12, 2010 | 16.52 | 17.01 | 17.01 | 17.01 | 8,512,980 | +0.31(+1.84%) |
Feb 11, 2010 | 16.36 | 16.71 | 16.05 | 16.70 | 6,144,718 | +0.28(+1.68%) |
Feb 10, 2010 | 16.65 | 16.71 | 16.29 | 16.42 | 5,737,358 | -0.19(-1.17%) |
Feb 09, 2010 | 16.49 | 16.72 | 16.33 | 16.62 | 6,415,745 | +0.36(+2.24%) |
Feb 08, 2010 | 16.37 | 16.67 | 16.22 | 16.25 | 6,551,406 | -0.03(-0.20%) |
Feb 05, 2010 | 16.23 | 16.42 | 15.94 | 16.29 | 8,200,781 | +0.06(+0.35%) |
Feb 04, 2010 | 16.86 | 16.91 | 16.22 | 16.23 | 6,272,269 | -0.72(-4.25%) |
Feb 03, 2010 | 16.76 | 17.00 | 16.69 | 16.95 | 5,010,845 | +0.09(+0.53%) |
Feb 02, 2010 | 16.42 | 16.88 | 16.23 | 16.86 | 6,592,757 | +0.44(+2.66%) |
Feb 01, 2010 | 16.09 | 16.48 | 15.81 | 16.42 | 7,857,755 | +0.45(+2.79%) |
Jan 29, 2010 | 16.57 | 16.62 | 15.45 | 15.98 | 17,157,000 | -0.26(-1.60%) |
Jan 28, 2010 | 16.29 | 16.51 | 16.11 | 16.24 | 9,979,005 | +0.06(+0.40%) |
Jan 27, 2010 | 16.16 | 16.20 | 15.95 | 16.17 | 4,633,308 | +0.09(+0.55%) |
Jan 26, 2010 | 16.12 | 16.26 | 16.04 | 16.08 | 3,025,933 | -0.09(-0.55%) |
Jan 25, 2010 | 16.17 | 16.44 | 16.07 | 16.17 | 3,799,590 | +0.01(+0.05%) |
Jan 22, 2010 | 16.64 | 16.90 | 16.16 | 16.17 | 6,156,523 | -0.51(-3.06%) |
Jan 21, 2010 | 16.81 | 17.02 | 16.43 | 16.68 | 9,279,461 | +0.00(+0.00%) |
Jan 20, 2010 | 16.75 | 16.77 | 16.44 | 16.68 | 4,512,142 | -0.16(-0.96%) |
Jan 19, 2010 | 16.42 | 16.90 | 16.33 | 16.84 | 5,935,059 | +0.41(+2.47%) |
Jan 15, 2010 | 16.70 | 16.43 | 16.43 | 16.43 | 7,115,933 | -0.16(-0.98%) |
Jan 14, 2010 | 16.10 | 16.64 | 16.04 | 16.59 | 12,968,061 | +0.40(+2.45%) |
Jan 13, 2010 | 15.71 | 16.25 | 15.65 | 16.20 | 10,647,502 | +0.52(+3.31%) |
Jan 12, 2010 | 15.95 | 16.12 | 15.54 | 15.68 | 7,357,442 | -0.45(-2.76%) |
Jan 11, 2010 | 16.04 | 16.19 | 15.93 | 16.12 | 6,393,427 | +0.11(+0.66%) |
Jan 08, 2010 | 16.13 | 16.25 | 15.99 | 16.02 | 4,149,821 | -0.19(-1.15%) |
Jan 07, 2010 | 15.96 | 16.26 | 15.91 | 16.21 | 11,989,004 | +0.41(+2.56%) |
Jan 06, 2010 | 15.80 | 15.87 | 15.55 | 15.80 | 7,774,797 | -0.06(-0.41%) |
Jan 05, 2010 | 16.12 | 16.25 | 15.66 | 15.87 | 6,425,046 | -0.33(-2.05%) |