Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2010 | 18.62 | 18.68 | 18.55 | 18.61 | 11,736,048 | -0.08(-0.41%) |
Mar 30, 2010 | 18.72 | 18.84 | 18.66 | 18.68 | 9,067,789 | +0.02(+0.12%) |
Mar 29, 2010 | 18.81 | 18.90 | 18.62 | 18.66 | 10,352,357 | -0.13(-0.69%) |
Mar 26, 2010 | 18.76 | 18.88 | 18.66 | 18.79 | 15,874,850 | +0.11(+0.58%) |
Mar 25, 2010 | 18.81 | 18.90 | 18.68 | 18.68 | 16,646,138 | -0.03(-0.16%) |
Mar 24, 2010 | 19.00 | 19.00 | 18.69 | 18.71 | 12,776,618 | -0.35(-1.81%) |
Mar 23, 2010 | 19.00 | 19.06 | 18.78 | 19.06 | 16,013,075 | +0.11(+0.57%) |
Mar 22, 2010 | 18.92 | 19.21 | 18.91 | 18.95 | 16,057,055 | -0.07(-0.36%) |
Mar 19, 2010 | 19.17 | 19.20 | 18.92 | 19.02 | 21,272,532 | -0.09(-0.48%) |
Mar 18, 2010 | 19.34 | 19.40 | 19.05 | 19.11 | 13,535,825 | -0.20(-1.03%) |
Mar 17, 2010 | 19.30 | 19.43 | 19.23 | 19.31 | 16,435,202 | +0.08(+0.44%) |
Mar 16, 2010 | 19.21 | 19.38 | 19.08 | 19.23 | 16,928,972 | +0.01(+0.04%) |
Mar 15, 2010 | 19.10 | 19.25 | 19.07 | 19.22 | 11,710,816 | +0.07(+0.36%) |
Mar 12, 2010 | 19.01 | 19.19 | 18.90 | 19.15 | 21,128,080 | +0.28(+1.46%) |
Mar 11, 2010 | 18.61 | 18.90 | 18.54 | 18.88 | 11,120,755 | +0.23(+1.24%) |
Mar 10, 2010 | 18.41 | 18.68 | 18.36 | 18.64 | 12,604,548 | +0.21(+1.17%) |
Mar 09, 2010 | 18.34 | 18.60 | 18.31 | 18.43 | 14,520,578 | -0.02(-0.11%) |
Mar 08, 2010 | 18.48 | 18.52 | 18.36 | 18.45 | 12,412,953 | -0.01(-0.05%) |
Mar 05, 2010 | 18.32 | 18.54 | 18.30 | 18.46 | 14,016,339 | +0.20(+1.09%) |
Mar 04, 2010 | 18.13 | 18.28 | 18.06 | 18.26 | 13,930,054 | +0.13(+0.72%) |
Mar 03, 2010 | 18.18 | 18.41 | 18.06 | 18.13 | 12,541,839 | -0.05(-0.30%) |
Mar 02, 2010 | 18.41 | 18.42 | 18.12 | 18.18 | 12,880,457 | -0.22(-1.21%) |
Mar 01, 2010 | 18.26 | 18.42 | 18.12 | 18.41 | 12,638,876 | +0.21(+1.14%) |
Feb 26, 2010 | 18.28 | 18.40 | 18.19 | 18.20 | 17,069,170 | -0.08(-0.46%) |
Feb 25, 2010 | 17.74 | 18.32 | 17.74 | 18.28 | 21,880,060 | +0.15(+0.84%) |
Feb 24, 2010 | 17.52 | 18.15 | 17.52 | 18.13 | 21,604,738 | +0.62(+3.56%) |
Feb 23, 2010 | 17.72 | 17.81 | 17.42 | 17.51 | 21,729,412 | -0.20(-1.13%) |
Feb 22, 2010 | 17.98 | 18.02 | 17.56 | 17.71 | 33,624,648 | -0.05(-0.26%) |
Feb 19, 2010 | 17.72 | 17.82 | 17.49 | 17.75 | 24,607,944 | -0.02(-0.09%) |
Feb 18, 2010 | 17.64 | 17.81 | 17.51 | 17.77 | 11,166,096 | +0.08(+0.43%) |
Feb 17, 2010 | 17.62 | 17.79 | 17.55 | 17.69 | 15,338,114 | +0.24(+1.36%) |
Feb 16, 2010 | 17.11 | 17.46 | 17.06 | 17.46 | 11,715,426 | +0.45(+2.62%) |
Feb 12, 2010 | 16.92 | 17.01 | 17.01 | 17.01 | 14,665,133 | -0.01(-0.05%) |
Feb 11, 2010 | 16.81 | 17.06 | 16.60 | 17.02 | 16,555,885 | +0.28(+1.70%) |
Feb 10, 2010 | 16.76 | 16.80 | 16.48 | 16.73 | 12,556,862 | -0.03(-0.18%) |
Feb 09, 2010 | 16.90 | 16.94 | 16.63 | 16.76 | 21,577,598 | -0.03(-0.18%) |
Feb 08, 2010 | 16.70 | 17.09 | 16.67 | 16.80 | 16,093,031 | +0.22(+1.34%) |
Feb 05, 2010 | 16.57 | 16.75 | 16.34 | 16.57 | 19,733,232 | -0.01(-0.05%) |
Feb 04, 2010 | 16.80 | 16.96 | 16.56 | 16.58 | 24,015,664 | -0.39(-2.31%) |
Feb 03, 2010 | 17.15 | 17.26 | 16.63 | 16.97 | 50,566,944 | -0.36(-2.08%) |
Feb 02, 2010 | 16.86 | 17.38 | 16.56 | 17.33 | 21,162,624 | +0.51(+3.01%) |
Feb 01, 2010 | 16.67 | 16.88 | 16.63 | 16.83 | 16,174,641 | +0.21(+1.25%) |
Jan 29, 2010 | 17.03 | 17.08 | 16.59 | 16.62 | 28,576,510 | -0.25(-1.50%) |
Jan 28, 2010 | 17.06 | 17.09 | 16.72 | 16.87 | 19,881,692 | -0.11(-0.63%) |
Jan 27, 2010 | 16.89 | 17.27 | 16.83 | 16.98 | 18,416,124 | +0.12(+0.73%) |
Jan 26, 2010 | 16.89 | 17.19 | 16.84 | 16.86 | 17,926,920 | -0.12(-0.72%) |
Jan 25, 2010 | 17.24 | 17.27 | 16.87 | 16.98 | 17,282,882 | -0.15(-0.85%) |
Jan 22, 2010 | 17.48 | 17.95 | 17.09 | 17.13 | 15,942,138 | -0.45(-2.53%) |
Jan 21, 2010 | 17.49 | 17.69 | 17.31 | 17.57 | 17,769,542 | +0.07(+0.39%) |
Jan 20, 2010 | 17.61 | 17.90 | 17.43 | 17.50 | 19,829,634 | -0.24(-1.34%) |
Jan 19, 2010 | 17.71 | 17.85 | 17.65 | 17.74 | 12,532,478 | -0.02(-0.09%) |
Jan 15, 2010 | 17.70 | 17.75 | 17.75 | 17.75 | 16,756,727 | +0.02(+0.13%) |
Jan 14, 2010 | 17.88 | 17.91 | 17.72 | 17.73 | 13,919,967 | -0.02(-0.13%) |
Jan 13, 2010 | 17.94 | 17.97 | 17.67 | 17.75 | 13,750,675 | -0.08(-0.47%) |
Jan 12, 2010 | 17.75 | 17.94 | 17.59 | 17.84 | 13,402,815 | -0.05(-0.26%) |
Jan 11, 2010 | 18.05 | 18.05 | 17.74 | 17.88 | 10,430,408 | -0.15(-0.85%) |
Jan 08, 2010 | 17.98 | 18.08 | 17.78 | 18.04 | 11,338,134 | -0.04(-0.21%) |
Jan 07, 2010 | 17.77 | 18.21 | 17.64 | 18.08 | 21,673,902 | +0.50(+2.87%) |
Jan 06, 2010 | 17.46 | 17.72 | 17.39 | 17.57 | 16,280,300 | +0.05(+0.26%) |
Jan 05, 2010 | 17.68 | 17.69 | 17.39 | 17.52 | 18,870,062 | -0.18(-1.04%) |