Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2010 | 18.91 | 19.00 | 18.03 | 18.08 | 3,783,277 | -0.89(-4.69%) |
Mar 30, 2010 | 18.95 | 19.22 | 18.93 | 18.97 | 972,753 | -0.05(-0.26%) |
Mar 29, 2010 | 19.14 | 19.21 | 18.94 | 19.02 | 1,139,051 | +0.02(+0.11%) |
Mar 26, 2010 | 19.00 | 19.25 | 18.90 | 19.00 | 1,612,832 | -0.03(-0.16%) |
Mar 25, 2010 | 19.35 | 19.49 | 18.99 | 19.03 | 1,994,534 | -0.15(-0.78%) |
Mar 24, 2010 | 19.67 | 19.70 | 19.12 | 19.18 | 1,899,389 | -0.53(-2.69%) |
Mar 23, 2010 | 19.00 | 19.77 | 18.94 | 19.71 | 2,736,271 | +0.79(+4.18%) |
Mar 22, 2010 | 18.41 | 18.99 | 18.36 | 18.92 | 1,483,976 | +0.36(+1.94%) |
Mar 19, 2010 | 18.41 | 18.60 | 18.15 | 18.56 | 3,850,841 | +0.27(+1.48%) |
Mar 18, 2010 | 18.49 | 18.52 | 18.21 | 18.29 | 1,897,267 | -0.18(-0.97%) |
Mar 17, 2010 | 18.43 | 18.56 | 18.32 | 18.47 | 1,348,151 | +0.02(+0.11%) |
Mar 16, 2010 | 18.30 | 18.45 | 18.11 | 18.45 | 1,709,637 | +0.15(+0.82%) |
Mar 15, 2010 | 18.15 | 18.31 | 18.14 | 18.30 | 1,353,402 | -0.24(-1.29%) |
Mar 12, 2010 | 18.86 | 18.90 | 18.48 | 18.54 | 1,044,467 | -0.25(-1.33%) |
Mar 11, 2010 | 18.90 | 18.95 | 18.61 | 18.79 | 1,768,292 | -0.22(-1.16%) |
Mar 10, 2010 | 18.93 | 19.12 | 18.88 | 19.01 | 1,855,324 | +0.06(+0.32%) |
Mar 09, 2010 | 18.96 | 19.06 | 18.82 | 18.95 | 1,588,196 | +0.05(+0.26%) |
Mar 08, 2010 | 18.79 | 19.05 | 18.79 | 18.90 | 1,491,511 | +0.14(+0.75%) |
Mar 05, 2010 | 18.54 | 18.84 | 18.48 | 18.76 | 2,049,517 | +0.36(+1.96%) |
Mar 04, 2010 | 18.08 | 18.49 | 18.02 | 18.40 | 1,681,335 | +0.32(+1.77%) |
Mar 03, 2010 | 18.12 | 18.37 | 18.08 | 18.08 | 1,044,939 | +0.07(+0.39%) |
Mar 02, 2010 | 18.25 | 18.26 | 17.97 | 18.01 | 1,542,740 | -0.19(-1.04%) |
Mar 01, 2010 | 17.78 | 18.20 | 17.62 | 18.20 | 1,380,658 | +0.45(+2.54%) |
Feb 26, 2010 | 17.94 | 17.97 | 17.58 | 17.75 | 1,567,584 | -0.22(-1.22%) |
Feb 25, 2010 | 17.81 | 18.03 | 17.65 | 17.97 | 1,692,353 | -0.17(-0.94%) |
Feb 24, 2010 | 18.15 | 18.23 | 17.96 | 18.14 | 1,489,695 | +0.12(+0.67%) |
Feb 23, 2010 | 18.28 | 18.36 | 17.97 | 18.02 | 1,803,711 | -0.34(-1.85%) |
Feb 22, 2010 | 18.45 | 18.59 | 18.31 | 18.36 | 1,106,175 | -0.06(-0.33%) |
Feb 19, 2010 | 18.46 | 18.62 | 18.38 | 18.42 | 1,761,795 | -0.08(-0.43%) |
Feb 18, 2010 | 18.52 | 18.55 | 18.37 | 18.50 | 1,674,661 | +0.04(+0.22%) |
Feb 17, 2010 | 18.23 | 18.53 | 18.14 | 18.46 | 1,814,576 | +0.35(+1.93%) |
Feb 16, 2010 | 17.83 | 18.17 | 17.79 | 18.11 | 1,866,696 | +0.39(+2.20%) |
Feb 12, 2010 | 17.56 | 17.72 | 17.72 | 17.72 | 3,484,200 | +0.03(+0.17%) |
Feb 11, 2010 | 18.05 | 18.09 | 17.46 | 17.69 | 4,274,909 | -0.54(-2.96%) |
Feb 10, 2010 | 17.99 | 18.30 | 17.86 | 18.23 | 2,202,749 | +0.27(+1.50%) |
Feb 09, 2010 | 17.85 | 18.06 | 17.59 | 17.96 | 1,656,011 | +0.35(+1.99%) |
Feb 08, 2010 | 17.62 | 17.88 | 17.46 | 17.61 | 1,354,187 | +0.02(+0.11%) |
Feb 05, 2010 | 17.61 | 17.64 | 17.18 | 17.59 | 1,785,537 | -0.01(-0.06%) |
Feb 04, 2010 | 18.27 | 18.27 | 17.54 | 17.60 | 2,601,324 | -0.88(-4.76%) |
Feb 03, 2010 | 18.53 | 18.56 | 18.19 | 18.48 | 1,612,929 | -0.07(-0.38%) |
Feb 02, 2010 | 18.19 | 18.60 | 18.14 | 18.55 | 1,470,598 | +0.39(+2.18%) |
Feb 01, 2010 | 18.07 | 18.27 | 17.95 | 18.16 | 1,756,893 | +0.16(+0.86%) |
Jan 29, 2010 | 18.12 | 18.33 | 17.98 | 18.00 | 2,013,400 | -0.03(-0.17%) |
Jan 28, 2010 | 18.33 | 18.35 | 18.03 | 18.03 | 1,779,774 | -0.31(-1.69%) |
Jan 27, 2010 | 18.45 | 18.50 | 17.96 | 18.34 | 2,162,806 | -0.21(-1.13%) |
Jan 26, 2010 | 18.53 | 18.82 | 18.45 | 18.55 | 2,466,678 | -0.06(-0.32%) |
Jan 25, 2010 | 18.59 | 18.79 | 18.44 | 18.61 | 1,601,956 | +0.25(+1.36%) |
Jan 22, 2010 | 18.63 | 18.89 | 18.27 | 18.36 | 2,156,004 | -0.31(-1.66%) |
Jan 21, 2010 | 18.33 | 19.39 | 18.33 | 18.67 | 2,307,012 | -0.52(-2.71%) |
Jan 20, 2010 | 19.12 | 19.38 | 18.92 | 19.19 | 1,306,220 | -0.15(-0.78%) |
Jan 19, 2010 | 19.32 | 19.49 | 19.20 | 19.34 | 1,182,901 | +0.16(+0.83%) |
Jan 15, 2010 | 19.42 | 19.18 | 19.18 | 19.18 | 1,769,600 | -0.35(-1.79%) |
Jan 14, 2010 | 19.94 | 19.98 | 19.41 | 19.53 | 1,370,280 | -0.38(-1.91%) |
Jan 13, 2010 | 20.05 | 20.05 | 19.52 | 19.91 | 2,250,515 | -0.09(-0.45%) |
Jan 12, 2010 | 20.26 | 20.40 | 19.92 | 20.00 | 2,019,359 | -0.45(-2.20%) |
Jan 11, 2010 | 20.82 | 20.87 | 20.42 | 20.45 | 1,661,647 | -0.24(-1.16%) |
Jan 08, 2010 | 20.58 | 20.75 | 20.41 | 20.69 | 1,527,503 | +0.01(+0.05%) |
Jan 07, 2010 | 20.24 | 20.76 | 20.24 | 20.68 | 2,130,084 | +0.36(+1.77%) |
Jan 06, 2010 | 19.57 | 20.36 | 19.46 | 20.32 | 2,940,080 | +0.75(+3.83%) |
Jan 05, 2010 | 19.18 | 19.68 | 19.01 | 19.57 | 2,532,193 | +0.30(+1.56%) |