Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2010 | 16.61 | 17.32 | 16.51 | 17.03 | 3,586,552 | +0.29(+1.76%) |
Mar 30, 2010 | 16.93 | 17.13 | 16.32 | 16.74 | 2,940,718 | -0.39(-2.26%) |
Mar 29, 2010 | 16.96 | 17.20 | 16.92 | 17.13 | 2,219,110 | +0.22(+1.28%) |
Mar 26, 2010 | 16.77 | 17.17 | 16.60 | 16.91 | 4,172,520 | +0.29(+1.73%) |
Mar 25, 2010 | 17.43 | 17.87 | 16.58 | 16.62 | 6,969,886 | -0.70(-4.03%) |
Mar 24, 2010 | 16.18 | 17.43 | 16.18 | 17.32 | 5,834,391 | +0.97(+5.93%) |
Mar 23, 2010 | 15.74 | 16.42 | 15.70 | 16.35 | 3,695,109 | +0.66(+4.20%) |
Mar 22, 2010 | 15.71 | 15.91 | 15.47 | 15.69 | 3,813,404 | -0.05(-0.34%) |
Mar 19, 2010 | 16.58 | 16.58 | 15.72 | 15.75 | 5,055,106 | -0.82(-4.96%) |
Mar 18, 2010 | 17.02 | 17.02 | 16.51 | 16.57 | 2,567,691 | -0.42(-2.46%) |
Mar 17, 2010 | 16.71 | 17.30 | 16.71 | 16.99 | 2,855,244 | +0.37(+2.24%) |
Mar 16, 2010 | 16.82 | 16.86 | 16.47 | 16.61 | 3,286,167 | -0.16(-0.92%) |
Mar 15, 2010 | 16.73 | 16.83 | 16.61 | 16.77 | 3,339,020 | -0.53(-3.09%) |
Mar 12, 2010 | 17.73 | 17.73 | 17.18 | 17.30 | 3,344,831 | -0.31(-1.76%) |
Mar 11, 2010 | 17.43 | 17.71 | 17.35 | 17.61 | 16,669,287 | +0.05(+0.26%) |
Mar 10, 2010 | 16.22 | 17.65 | 16.22 | 17.57 | 6,405,171 | +1.30(+8.01%) |
Mar 09, 2010 | 16.03 | 16.37 | 15.93 | 16.27 | 1,834,191 | +0.17(+1.08%) |
Mar 08, 2010 | 15.81 | 16.28 | 15.79 | 16.09 | 3,444,195 | +0.23(+1.46%) |
Mar 05, 2010 | 15.47 | 15.94 | 15.25 | 15.86 | 3,437,474 | +0.39(+2.50%) |
Mar 04, 2010 | 15.84 | 16.05 | 15.45 | 15.47 | 2,467,308 | -0.26(-1.62%) |
Mar 03, 2010 | 16.01 | 16.11 | 15.71 | 15.73 | 2,552,309 | -0.19(-1.21%) |
Mar 02, 2010 | 15.70 | 16.04 | 15.57 | 15.92 | 5,308,117 | +0.19(+1.23%) |
Mar 01, 2010 | 16.42 | 16.51 | 15.63 | 15.73 | 5,173,860 | -0.60(-3.65%) |
Feb 26, 2010 | 16.78 | 17.01 | 16.29 | 16.32 | 10,571,406 | +0.47(+2.98%) |
Feb 25, 2010 | 15.10 | 15.97 | 14.94 | 15.85 | 4,184,697 | +0.54(+3.54%) |
Feb 24, 2010 | 15.41 | 15.60 | 15.22 | 15.31 | 3,225,396 | +0.02(+0.10%) |
Feb 23, 2010 | 15.64 | 15.95 | 15.29 | 15.29 | 3,112,089 | -0.35(-2.23%) |
Feb 22, 2010 | 15.93 | 15.93 | 15.38 | 15.64 | 3,888,167 | -0.15(-0.98%) |
Feb 19, 2010 | 16.38 | 16.45 | 15.29 | 15.80 | 7,003,746 | -0.55(-3.38%) |
Feb 18, 2010 | 16.20 | 16.52 | 15.70 | 16.35 | 2,876,117 | +0.14(+0.88%) |
Feb 17, 2010 | 16.27 | 16.46 | 16.14 | 16.21 | 1,401,865 | +0.03(+0.19%) |
Feb 16, 2010 | 15.62 | 16.19 | 15.49 | 16.18 | 1,491,081 | +0.61(+3.93%) |
Feb 12, 2010 | 15.31 | 15.56 | 15.56 | 15.56 | 1,914,707 | +0.09(+0.60%) |
Feb 11, 2010 | 15.51 | 15.60 | 15.17 | 15.47 | 1,615,381 | -0.08(-0.50%) |
Feb 10, 2010 | 15.55 | 15.77 | 15.32 | 15.55 | 2,164,043 | -0.08(-0.49%) |
Feb 09, 2010 | 15.69 | 16.02 | 15.30 | 15.63 | 1,970,231 | +0.15(+1.00%) |
Feb 08, 2010 | 15.96 | 16.04 | 15.36 | 15.47 | 3,203,696 | -0.50(-3.15%) |
Feb 05, 2010 | 15.89 | 16.46 | 15.44 | 15.97 | 3,216,992 | +0.17(+1.08%) |
Feb 04, 2010 | 17.19 | 17.31 | 15.80 | 15.80 | 3,872,809 | -1.64(-9.40%) |
Feb 03, 2010 | 17.62 | 17.77 | 17.25 | 17.44 | 1,341,072 | -0.32(-1.83%) |
Feb 02, 2010 | 17.68 | 18.04 | 17.42 | 17.77 | 1,434,779 | +0.21(+1.17%) |
Feb 01, 2010 | 17.67 | 17.72 | 17.39 | 17.56 | 1,856,032 | +0.03(+0.20%) |
Jan 29, 2010 | 17.81 | 18.06 | 17.41 | 17.53 | 1,780,101 | -0.19(-1.05%) |
Jan 28, 2010 | 17.90 | 17.99 | 17.37 | 17.72 | 2,782,015 | -0.09(-0.52%) |
Jan 27, 2010 | 17.24 | 17.82 | 17.07 | 17.81 | 1,427,063 | +0.48(+2.77%) |
Jan 26, 2010 | 17.51 | 18.01 | 17.24 | 17.33 | 1,519,551 | -0.29(-1.67%) |
Jan 25, 2010 | 17.66 | 17.89 | 17.29 | 17.62 | 1,560,298 | +0.16(+0.93%) |
Jan 22, 2010 | 18.18 | 18.21 | 17.38 | 17.46 | 2,586,417 | -0.80(-4.36%) |
Jan 21, 2010 | 18.62 | 18.88 | 18.16 | 18.26 | 3,432,111 | -0.32(-1.71%) |
Jan 20, 2010 | 18.51 | 18.71 | 18.15 | 18.57 | 5,467,396 | -0.13(-0.70%) |
Jan 19, 2010 | 17.63 | 18.81 | 17.63 | 18.71 | 4,600,203 | +0.96(+5.41%) |
Jan 15, 2010 | 18.16 | 17.75 | 17.75 | 17.75 | 3,026,406 | -0.50(-2.71%) |
Jan 14, 2010 | 17.68 | 18.43 | 17.60 | 18.24 | 3,739,965 | +0.51(+2.88%) |
Jan 13, 2010 | 17.26 | 17.80 | 17.17 | 17.73 | 3,294,028 | +0.53(+3.10%) |
Jan 12, 2010 | 17.71 | 17.85 | 16.98 | 17.20 | 2,993,662 | -0.63(-3.52%) |
Jan 11, 2010 | 17.96 | 18.21 | 17.73 | 17.82 | 3,266,286 | -0.12(-0.65%) |
Jan 08, 2010 | 17.75 | 18.04 | 17.55 | 17.94 | 2,703,157 | +0.10(+0.56%) |
Jan 07, 2010 | 17.31 | 17.95 | 17.23 | 17.84 | 2,849,452 | +0.53(+3.08%) |
Jan 06, 2010 | 17.30 | 17.72 | 17.18 | 17.31 | 2,124,209 | -0.12(-0.71%) |
Jan 05, 2010 | 17.48 | 17.74 | 17.27 | 17.43 | 2,213,065 | -0.07(-0.40%) |