Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2010 | 18.49 | 18.81 | 18.44 | 18.73 | 7,117,222 | +0.40(+2.17%) |
Mar 30, 2010 | 18.29 | 18.41 | 18.23 | 18.33 | 4,202,989 | +0.12(+0.65%) |
Mar 29, 2010 | 17.78 | 18.26 | 17.78 | 18.21 | 5,345,663 | +0.50(+2.84%) |
Mar 26, 2010 | 17.73 | 17.86 | 17.61 | 17.71 | 5,711,251 | -0.02(-0.10%) |
Mar 25, 2010 | 18.03 | 18.10 | 17.71 | 17.73 | 4,828,525 | -0.14(-0.76%) |
Mar 24, 2010 | 17.86 | 18.00 | 17.77 | 17.86 | 5,513,871 | -0.22(-1.22%) |
Mar 23, 2010 | 18.17 | 18.18 | 17.84 | 18.08 | 4,888,939 | +0.02(+0.10%) |
Mar 22, 2010 | 17.95 | 18.11 | 17.83 | 18.07 | 4,653,505 | -0.18(-1.00%) |
Mar 19, 2010 | 18.51 | 18.52 | 18.04 | 18.25 | 5,078,693 | -0.15(-0.84%) |
Mar 18, 2010 | 18.66 | 18.76 | 18.30 | 18.40 | 4,593,170 | -0.30(-1.62%) |
Mar 17, 2010 | 18.57 | 18.81 | 18.56 | 18.71 | 6,079,322 | +0.26(+1.43%) |
Mar 16, 2010 | 18.28 | 18.46 | 18.18 | 18.44 | 3,888,228 | +0.27(+1.49%) |
Mar 15, 2010 | 18.03 | 18.18 | 18.00 | 18.17 | 5,793,238 | -0.37(-2.02%) |
Mar 12, 2010 | 18.60 | 18.84 | 18.43 | 18.55 | 6,115,874 | -0.05(-0.24%) |
Mar 11, 2010 | 18.49 | 18.62 | 18.47 | 18.59 | 4,361,104 | -0.01(-0.05%) |
Mar 10, 2010 | 18.44 | 18.72 | 18.38 | 18.60 | 6,897,917 | +0.27(+1.50%) |
Mar 09, 2010 | 18.08 | 18.42 | 18.06 | 18.33 | 6,581,910 | +0.14(+0.75%) |
Mar 08, 2010 | 18.41 | 18.43 | 18.11 | 18.19 | 5,899,826 | -0.01(-0.03%) |
Mar 05, 2010 | 17.78 | 18.32 | 17.78 | 18.20 | 9,028,722 | +0.57(+3.26%) |
Mar 04, 2010 | 17.61 | 17.74 | 17.45 | 17.62 | 10,221,530 | +0.11(+0.62%) |
Mar 03, 2010 | 17.47 | 17.71 | 17.47 | 17.51 | 5,633,379 | +0.05(+0.26%) |
Mar 02, 2010 | 17.51 | 17.67 | 17.44 | 17.47 | 6,264,416 | +0.07(+0.38%) |
Mar 01, 2010 | 17.19 | 17.47 | 17.19 | 17.40 | 5,818,667 | +0.31(+1.84%) |
Feb 26, 2010 | 17.02 | 17.13 | 16.80 | 17.09 | 4,971,099 | +0.08(+0.49%) |
Feb 25, 2010 | 16.63 | 17.03 | 16.44 | 17.00 | 5,965,968 | -0.05(-0.29%) |
Feb 24, 2010 | 17.02 | 17.20 | 16.92 | 17.05 | 5,305,994 | +0.08(+0.46%) |
Feb 23, 2010 | 17.38 | 17.42 | 16.90 | 16.98 | 7,654,329 | -0.47(-2.69%) |
Feb 22, 2010 | 17.80 | 17.86 | 17.41 | 17.45 | 6,864,036 | -0.15(-0.87%) |
Feb 19, 2010 | 17.41 | 17.72 | 17.35 | 17.60 | 5,546,326 | +0.08(+0.46%) |
Feb 18, 2010 | 17.30 | 17.63 | 17.30 | 17.52 | 4,822,492 | +0.17(+0.96%) |
Feb 17, 2010 | 17.35 | 17.63 | 17.31 | 17.35 | 6,196,619 | -0.05(-0.28%) |
Feb 16, 2010 | 17.20 | 17.56 | 17.20 | 17.40 | 5,649,150 | +0.52(+3.10%) |
Feb 12, 2010 | 16.70 | 16.88 | 16.88 | 16.88 | 14,392,289 | +0.03(+0.19%) |
Feb 11, 2010 | 16.47 | 16.88 | 16.29 | 16.84 | 7,935,931 | +0.45(+2.77%) |
Feb 10, 2010 | 16.45 | 16.55 | 16.16 | 16.39 | 6,735,423 | -0.07(-0.40%) |
Feb 09, 2010 | 16.42 | 16.58 | 16.25 | 16.46 | 9,378,439 | +0.31(+1.92%) |
Feb 08, 2010 | 16.39 | 16.59 | 16.14 | 16.15 | 8,638,104 | -0.17(-1.05%) |
Feb 05, 2010 | 16.44 | 16.64 | 15.83 | 16.32 | 11,897,876 | -0.17(-1.02%) |
Feb 04, 2010 | 16.79 | 16.81 | 16.43 | 16.49 | 12,696,902 | -0.54(-3.19%) |
Feb 03, 2010 | 16.85 | 17.14 | 16.80 | 17.03 | 8,836,285 | +0.22(+1.30%) |
Feb 02, 2010 | 16.53 | 16.89 | 16.36 | 16.81 | 6,947,798 | +0.47(+2.87%) |
Feb 01, 2010 | 16.20 | 16.41 | 16.17 | 16.34 | 6,674,552 | +0.27(+1.66%) |
Jan 29, 2010 | 16.44 | 16.50 | 15.93 | 16.08 | 8,003,816 | -0.58(-3.46%) |
Jan 28, 2010 | 16.74 | 16.83 | 16.56 | 16.65 | 7,591,438 | +0.08(+0.50%) |
Jan 27, 2010 | 16.50 | 16.62 | 16.28 | 16.57 | 7,007,954 | +0.00(+0.00%) |
Jan 26, 2010 | 16.50 | 16.84 | 16.38 | 16.57 | 12,861,517 | -0.15(-0.89%) |
Jan 25, 2010 | 16.77 | 16.88 | 16.64 | 16.72 | 6,693,236 | +0.09(+0.56%) |
Jan 22, 2010 | 17.00 | 17.09 | 16.56 | 16.62 | 9,349,375 | -0.49(-2.88%) |
Jan 21, 2010 | 17.23 | 17.43 | 17.09 | 17.12 | 6,223,603 | -0.10(-0.59%) |
Jan 20, 2010 | 17.17 | 17.30 | 17.04 | 17.22 | 4,781,016 | -0.44(-2.47%) |
Jan 19, 2010 | 17.53 | 17.66 | 17.31 | 17.66 | 3,784,146 | -0.03(-0.16%) |
Jan 15, 2010 | 17.86 | 17.68 | 17.68 | 17.68 | 10,094,211 | -0.24(-1.36%) |
Jan 14, 2010 | 17.98 | 18.02 | 17.65 | 17.93 | 5,525,558 | -0.08(-0.42%) |
Jan 13, 2010 | 17.84 | 18.03 | 17.66 | 18.00 | 5,794,760 | +0.14(+0.80%) |
Jan 12, 2010 | 17.86 | 17.97 | 17.74 | 17.86 | 3,950,698 | -0.29(-1.58%) |
Jan 11, 2010 | 18.53 | 18.54 | 18.02 | 18.15 | 4,553,858 | -0.13(-0.73%) |
Jan 08, 2010 | 18.09 | 18.32 | 17.99 | 18.28 | 5,500,154 | +0.16(+0.88%) |
Jan 07, 2010 | 18.47 | 18.50 | 18.00 | 18.12 | 5,923,154 | -0.46(-2.47%) |
Jan 06, 2010 | 18.65 | 18.81 | 18.57 | 18.58 | 5,509,974 | -0.00(-0.03%) |
Jan 05, 2010 | 18.69 | 18.78 | 18.45 | 18.58 | 3,745,559 | +0.00(+0.01%) |