Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2010 | 18.42 | 18.42 | 18.21 | 18.26 | 4,300,974 | +0.21(+1.14%) |
Mar 30, 2010 | 18.11 | 18.14 | 17.98 | 18.05 | 2,761,304 | +0.33(+1.86%) |
Mar 29, 2010 | 17.69 | 17.78 | 17.67 | 17.72 | 1,848,558 | +0.11(+0.60%) |
Mar 26, 2010 | 17.77 | 17.86 | 17.58 | 17.62 | 4,000,712 | -0.26(-1.43%) |
Mar 25, 2010 | 17.90 | 18.03 | 17.86 | 17.87 | 4,539,305 | -0.01(-0.04%) |
Mar 24, 2010 | 17.89 | 17.93 | 17.83 | 17.88 | 4,603,805 | -0.23(-1.27%) |
Mar 23, 2010 | 18.08 | 18.12 | 17.98 | 18.11 | 5,164,752 | -0.20(-1.09%) |
Mar 22, 2010 | 18.00 | 18.38 | 17.98 | 18.31 | 4,349,007 | -0.04(-0.20%) |
Mar 19, 2010 | 18.36 | 18.39 | 18.18 | 18.34 | 2,624,673 | -0.21(-1.14%) |
Mar 18, 2010 | 18.53 | 18.61 | 18.43 | 18.56 | 980,715 | -0.06(-0.34%) |
Mar 17, 2010 | 18.70 | 18.71 | 18.56 | 18.62 | 858,387 | +0.01(+0.07%) |
Mar 16, 2010 | 18.55 | 18.68 | 18.49 | 18.61 | 1,142,735 | +0.17(+0.95%) |
Mar 15, 2010 | 18.35 | 18.43 | 18.33 | 18.43 | 1,598,873 | -0.19(-1.04%) |
Mar 12, 2010 | 18.71 | 18.72 | 18.55 | 18.63 | 1,312,451 | +0.06(+0.34%) |
Mar 11, 2010 | 18.59 | 18.59 | 18.48 | 18.56 | 1,114,095 | -0.04(-0.23%) |
Mar 10, 2010 | 18.57 | 18.65 | 18.52 | 18.61 | 1,561,046 | -0.05(-0.27%) |
Mar 09, 2010 | 18.66 | 18.75 | 18.60 | 18.66 | 1,557,761 | -0.06(-0.33%) |
Mar 08, 2010 | 18.84 | 18.89 | 18.63 | 18.72 | 2,033,148 | -0.17(-0.92%) |
Mar 05, 2010 | 18.68 | 18.93 | 18.66 | 18.89 | 947,679 | +0.20(+1.07%) |
Mar 04, 2010 | 18.73 | 18.77 | 18.61 | 18.69 | 863,000 | -0.02(-0.13%) |
Mar 03, 2010 | 18.71 | 18.82 | 18.65 | 18.72 | 1,325,852 | +0.18(+0.98%) |
Mar 02, 2010 | 18.61 | 18.64 | 18.49 | 18.54 | 1,329,797 | +0.10(+0.54%) |
Mar 01, 2010 | 18.39 | 18.53 | 18.36 | 18.44 | 1,818,137 | +0.08(+0.44%) |
Feb 26, 2010 | 18.18 | 18.40 | 18.15 | 18.36 | 1,718,026 | -0.12(-0.64%) |
Feb 25, 2010 | 18.22 | 18.48 | 18.19 | 18.48 | 1,803,971 | -0.21(-1.13%) |
Feb 24, 2010 | 18.66 | 18.79 | 18.62 | 18.69 | 1,918,965 | +0.12(+0.64%) |
Feb 23, 2010 | 18.60 | 18.69 | 18.48 | 18.57 | 1,408,795 | -0.08(-0.43%) |
Feb 22, 2010 | 18.66 | 18.73 | 18.58 | 18.65 | 1,308,589 | -0.07(-0.40%) |
Feb 19, 2010 | 18.59 | 18.78 | 18.49 | 18.73 | 1,651,898 | +0.12(+0.67%) |
Feb 18, 2010 | 18.39 | 18.64 | 18.39 | 18.60 | 1,535,595 | +0.15(+0.81%) |
Feb 17, 2010 | 18.51 | 18.54 | 18.38 | 18.45 | 3,189,706 | +0.06(+0.34%) |
Feb 16, 2010 | 18.15 | 18.40 | 18.11 | 18.39 | 3,084,234 | +0.10(+0.55%) |
Feb 12, 2010 | 18.34 | 18.29 | 18.29 | 18.29 | 4,644,541 | +0.04(+0.20%) |
Feb 11, 2010 | 18.10 | 18.27 | 17.93 | 18.25 | 3,602,198 | +0.16(+0.86%) |
Feb 10, 2010 | 18.15 | 18.20 | 18.00 | 18.10 | 3,256,445 | +0.08(+0.46%) |
Feb 09, 2010 | 17.68 | 18.14 | 17.67 | 18.01 | 3,330,289 | +0.20(+1.11%) |
Feb 08, 2010 | 17.75 | 17.98 | 17.69 | 17.82 | 1,631,795 | +0.00(+0.00%) |
Feb 05, 2010 | 17.65 | 17.84 | 17.43 | 17.82 | 3,908,959 | -0.33(-1.84%) |
Feb 04, 2010 | 18.25 | 18.35 | 18.12 | 18.15 | 3,246,621 | -0.92(-4.83%) |
Feb 03, 2010 | 19.09 | 19.17 | 19.01 | 19.07 | 1,936,456 | -0.21(-1.09%) |
Feb 02, 2010 | 19.03 | 19.31 | 18.98 | 19.28 | 1,571,835 | +0.41(+2.19%) |
Feb 01, 2010 | 18.82 | 18.93 | 18.77 | 18.87 | 1,784,237 | +0.01(+0.07%) |
Jan 29, 2010 | 19.01 | 19.09 | 18.80 | 18.85 | 2,551,597 | -0.17(-0.88%) |
Jan 28, 2010 | 19.20 | 19.20 | 18.92 | 19.02 | 1,652,871 | -0.07(-0.39%) |
Jan 27, 2010 | 18.93 | 19.12 | 18.92 | 19.09 | 1,341,113 | +0.01(+0.03%) |
Jan 26, 2010 | 18.93 | 19.15 | 18.92 | 19.09 | 922,131 | -0.09(-0.48%) |
Jan 25, 2010 | 19.20 | 19.28 | 19.14 | 19.18 | 1,293,294 | +0.08(+0.42%) |
Jan 22, 2010 | 19.21 | 19.30 | 19.10 | 19.10 | 1,604,486 | -0.29(-1.50%) |
Jan 21, 2010 | 19.82 | 19.87 | 19.31 | 19.39 | 1,338,923 | -0.36(-1.84%) |
Jan 20, 2010 | 19.72 | 19.76 | 19.60 | 19.76 | 2,344,738 | -0.20(-1.02%) |
Jan 19, 2010 | 19.77 | 20.02 | 19.77 | 19.96 | 1,840,039 | +0.48(+2.44%) |
Jan 15, 2010 | 19.58 | 19.48 | 19.48 | 19.48 | 1,313,665 | -0.17(-0.88%) |
Jan 14, 2010 | 19.65 | 19.71 | 19.61 | 19.66 | 1,034,585 | +0.14(+0.73%) |
Jan 13, 2010 | 19.50 | 19.58 | 19.38 | 19.51 | 1,599,246 | +0.10(+0.54%) |
Jan 12, 2010 | 19.30 | 19.41 | 19.26 | 19.41 | 1,035,045 | +0.12(+0.61%) |
Jan 11, 2010 | 19.46 | 19.46 | 19.24 | 19.29 | 1,750,364 | +0.03(+0.16%) |
Jan 08, 2010 | 19.16 | 19.28 | 19.08 | 19.26 | 1,232,962 | +0.09(+0.48%) |
Jan 07, 2010 | 19.05 | 19.19 | 19.03 | 19.17 | 2,210,163 | -0.14(-0.70%) |
Jan 06, 2010 | 19.21 | 19.43 | 19.21 | 19.30 | 2,932,523 | -0.11(-0.54%) |
Jan 05, 2010 | 19.34 | 19.42 | 19.32 | 19.41 | 1,504,664 | -0.43(-2.18%) |