Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2010 | 18.32 | 18.82 | 18.28 | 18.67 | 2,651,493 | +0.22(+1.22%) |
Mar 30, 2010 | 18.30 | 18.48 | 18.16 | 18.45 | 1,538,999 | +0.08(+0.44%) |
Mar 29, 2010 | 18.38 | 18.48 | 18.13 | 18.37 | 3,449,238 | +0.02(+0.10%) |
Mar 26, 2010 | 18.45 | 18.56 | 18.20 | 18.35 | 3,014,264 | +0.02(+0.10%) |
Mar 25, 2010 | 18.62 | 18.74 | 18.33 | 18.33 | 2,536,535 | -0.21(-1.11%) |
Mar 24, 2010 | 18.87 | 18.87 | 18.40 | 18.54 | 2,818,163 | -0.13(-0.67%) |
Mar 23, 2010 | 18.80 | 18.97 | 18.53 | 18.66 | 2,812,014 | -0.13(-0.67%) |
Mar 22, 2010 | 18.72 | 18.81 | 18.43 | 18.79 | 3,655,557 | +0.03(+0.14%) |
Mar 19, 2010 | 19.24 | 19.26 | 18.61 | 18.76 | 4,082,073 | -0.36(-1.88%) |
Mar 18, 2010 | 19.08 | 19.19 | 19.00 | 19.12 | 2,626,929 | +0.01(+0.05%) |
Mar 17, 2010 | 19.32 | 19.37 | 19.03 | 19.11 | 2,707,029 | -0.22(-1.11%) |
Mar 16, 2010 | 19.51 | 19.56 | 19.16 | 19.33 | 2,586,501 | -0.10(-0.51%) |
Mar 15, 2010 | 19.26 | 19.53 | 19.22 | 19.43 | 1,645,619 | -0.03(-0.14%) |
Mar 12, 2010 | 19.59 | 19.65 | 19.34 | 19.45 | 2,450,569 | -0.09(-0.46%) |
Mar 11, 2010 | 19.58 | 19.70 | 19.38 | 19.54 | 2,878,460 | -0.01(-0.05%) |
Mar 10, 2010 | 19.30 | 19.61 | 19.13 | 19.55 | 2,608,688 | +0.23(+1.21%) |
Mar 09, 2010 | 19.14 | 19.46 | 19.05 | 19.32 | 3,036,924 | +0.15(+0.80%) |
Mar 08, 2010 | 18.98 | 19.27 | 18.85 | 19.17 | 3,933,382 | +0.17(+0.90%) |
Mar 05, 2010 | 19.05 | 19.19 | 18.76 | 19.00 | 10,305,751 | +0.53(+2.87%) |
Mar 04, 2010 | 19.52 | 19.85 | 17.86 | 18.47 | 17,270,876 | -1.00(-5.16%) |
Mar 03, 2010 | 19.23 | 19.73 | 19.16 | 19.47 | 4,480,814 | +0.38(+1.97%) |
Mar 02, 2010 | 19.28 | 19.45 | 19.00 | 19.09 | 3,307,769 | -0.19(-0.98%) |
Mar 01, 2010 | 18.41 | 19.28 | 18.13 | 19.28 | 7,090,861 | +1.37(+7.66%) |
Feb 26, 2010 | 17.76 | 17.97 | 17.71 | 17.91 | 3,582,669 | +0.09(+0.50%) |
Feb 25, 2010 | 17.62 | 17.87 | 17.38 | 17.82 | 2,142,958 | -0.08(-0.45%) |
Feb 24, 2010 | 17.94 | 17.98 | 17.73 | 17.90 | 4,249,917 | +0.06(+0.35%) |
Feb 23, 2010 | 17.78 | 17.85 | 17.47 | 17.84 | 4,003,655 | +0.04(+0.25%) |
Feb 22, 2010 | 17.68 | 17.91 | 17.51 | 17.79 | 5,177,349 | +0.14(+0.81%) |
Feb 19, 2010 | 17.61 | 17.67 | 17.33 | 17.65 | 3,181,923 | +0.04(+0.26%) |
Feb 18, 2010 | 17.44 | 17.80 | 17.38 | 17.61 | 3,417,429 | +0.21(+1.19%) |
Feb 17, 2010 | 17.13 | 17.46 | 17.09 | 17.40 | 3,589,724 | +0.30(+1.78%) |
Feb 16, 2010 | 16.65 | 17.09 | 16.56 | 17.09 | 2,792,623 | +0.61(+3.70%) |
Feb 12, 2010 | 16.47 | 16.48 | 16.48 | 16.48 | 2,727,199 | +0.13(+0.82%) |
Feb 11, 2010 | 16.11 | 16.38 | 15.81 | 16.35 | 3,624,300 | +0.22(+1.33%) |
Feb 10, 2010 | 16.18 | 16.27 | 15.83 | 16.13 | 2,672,741 | -0.07(-0.44%) |
Feb 09, 2010 | 16.05 | 16.41 | 15.94 | 16.21 | 2,972,052 | +0.29(+1.80%) |
Feb 08, 2010 | 15.88 | 16.03 | 15.72 | 15.92 | 3,484,219 | +0.00(+0.00%) |
Feb 05, 2010 | 16.06 | 16.22 | 15.53 | 15.92 | 5,068,057 | -0.15(-0.95%) |
Feb 04, 2010 | 16.69 | 16.69 | 16.05 | 16.07 | 3,148,937 | -0.75(-4.48%) |
Feb 03, 2010 | 16.86 | 17.06 | 16.63 | 16.82 | 2,223,184 | -0.12(-0.69%) |
Feb 02, 2010 | 17.10 | 17.15 | 16.68 | 16.94 | 3,521,746 | -0.11(-0.63%) |
Feb 01, 2010 | 16.56 | 17.06 | 16.41 | 17.05 | 2,985,236 | +0.67(+4.11%) |
Jan 29, 2010 | 16.65 | 16.85 | 16.37 | 16.38 | 3,045,489 | -0.16(-0.98%) |
Jan 28, 2010 | 16.71 | 16.85 | 16.28 | 16.54 | 3,008,416 | -0.20(-1.18%) |
Jan 27, 2010 | 16.65 | 16.91 | 16.38 | 16.74 | 2,326,528 | -0.04(-0.21%) |
Jan 26, 2010 | 16.88 | 16.91 | 16.66 | 16.77 | 3,213,149 | -0.28(-1.63%) |
Jan 25, 2010 | 16.99 | 17.13 | 16.88 | 17.05 | 2,798,277 | +0.18(+1.06%) |
Jan 22, 2010 | 17.10 | 17.34 | 16.79 | 16.87 | 3,324,500 | -0.27(-1.57%) |
Jan 21, 2010 | 18.18 | 18.18 | 17.09 | 17.14 | 4,933,244 | -0.69(-3.87%) |
Jan 20, 2010 | 17.97 | 18.03 | 17.65 | 17.83 | 2,531,976 | -0.25(-1.39%) |
Jan 19, 2010 | 17.91 | 18.16 | 17.86 | 18.08 | 2,324,835 | +0.22(+1.26%) |
Jan 15, 2010 | 18.22 | 17.86 | 17.86 | 17.86 | 4,035,774 | -0.25(-1.39%) |
Jan 14, 2010 | 18.28 | 18.44 | 18.05 | 18.11 | 3,819,694 | -0.27(-1.46%) |
Jan 13, 2010 | 18.25 | 18.43 | 18.12 | 18.38 | 2,680,178 | +0.15(+0.84%) |
Jan 12, 2010 | 18.89 | 18.99 | 18.09 | 18.22 | 3,842,187 | -0.82(-4.29%) |
Jan 11, 2010 | 18.99 | 19.08 | 18.79 | 19.04 | 2,225,604 | +0.06(+0.33%) |
Jan 08, 2010 | 18.65 | 19.03 | 18.53 | 18.98 | 3,166,822 | +0.33(+1.78%) |
Jan 07, 2010 | 18.51 | 18.73 | 18.47 | 18.65 | 3,356,996 | +0.08(+0.43%) |
Jan 06, 2010 | 18.85 | 19.09 | 18.52 | 18.56 | 3,670,158 | -0.31(-1.66%) |
Jan 05, 2010 | 18.87 | 19.07 | 18.74 | 18.88 | 3,357,316 | -0.12(-0.61%) |