Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2010 | 17.94 | 18.26 | 17.93 | 18.08 | 943,858 | +0.44(+2.48%) |
Mar 30, 2010 | 18.02 | 18.02 | 17.61 | 17.65 | 705,216 | -0.24(-1.35%) |
Mar 29, 2010 | 17.78 | 17.94 | 17.62 | 17.89 | 789,082 | +0.36(+2.05%) |
Mar 26, 2010 | 17.14 | 17.83 | 17.08 | 17.53 | 1,695,506 | +0.41(+2.37%) |
Mar 25, 2010 | 17.81 | 17.86 | 17.12 | 17.12 | 1,786,783 | -0.43(-2.45%) |
Mar 24, 2010 | 18.15 | 18.15 | 17.52 | 17.55 | 1,385,910 | -0.92(-4.99%) |
Mar 23, 2010 | 18.21 | 18.68 | 18.01 | 18.47 | 1,243,889 | +0.12(+0.68%) |
Mar 22, 2010 | 17.79 | 18.36 | 17.61 | 18.35 | 1,560,107 | +0.26(+1.42%) |
Mar 19, 2010 | 18.39 | 18.52 | 17.78 | 18.09 | 3,392,101 | -0.27(-1.45%) |
Mar 18, 2010 | 18.94 | 19.14 | 18.31 | 18.36 | 1,954,151 | -0.50(-2.65%) |
Mar 17, 2010 | 18.54 | 18.94 | 18.50 | 18.86 | 1,884,093 | +0.30(+1.60%) |
Mar 16, 2010 | 18.19 | 18.76 | 18.08 | 18.56 | 1,818,597 | +0.67(+3.76%) |
Mar 15, 2010 | 17.72 | 17.93 | 17.58 | 17.89 | 928,906 | +0.13(+0.75%) |
Mar 12, 2010 | 17.95 | 18.02 | 17.65 | 17.76 | 1,180,635 | -0.07(-0.39%) |
Mar 11, 2010 | 17.67 | 17.95 | 17.36 | 17.83 | 1,266,167 | +0.14(+0.80%) |
Mar 10, 2010 | 17.94 | 18.01 | 17.33 | 17.69 | 1,453,257 | -0.06(-0.35%) |
Mar 09, 2010 | 17.41 | 18.01 | 17.38 | 17.75 | 1,261,326 | +0.11(+0.62%) |
Mar 08, 2010 | 18.01 | 18.01 | 17.42 | 17.64 | 1,292,053 | -0.17(-0.96%) |
Mar 05, 2010 | 17.80 | 17.97 | 17.70 | 17.81 | 1,078,784 | +0.28(+1.60%) |
Mar 04, 2010 | 17.57 | 17.73 | 17.36 | 17.53 | 1,177,282 | -0.11(-0.62%) |
Mar 03, 2010 | 17.69 | 17.88 | 17.44 | 17.64 | 1,348,609 | +0.16(+0.94%) |
Mar 02, 2010 | 17.19 | 17.75 | 17.04 | 17.47 | 1,709,580 | +0.45(+2.66%) |
Mar 01, 2010 | 16.87 | 17.08 | 16.59 | 17.02 | 1,302,605 | +0.23(+1.35%) |
Feb 26, 2010 | 16.89 | 16.89 | 16.43 | 16.79 | 943,019 | +0.17(+1.03%) |
Feb 25, 2010 | 15.80 | 16.72 | 15.62 | 16.62 | 2,363,039 | +0.62(+3.86%) |
Feb 24, 2010 | 16.10 | 16.41 | 15.95 | 16.01 | 1,664,962 | -0.23(-1.42%) |
Feb 23, 2010 | 16.83 | 16.83 | 16.03 | 16.24 | 2,212,360 | -0.60(-3.57%) |
Feb 22, 2010 | 16.94 | 17.09 | 16.74 | 16.84 | 1,219,312 | -0.08(-0.46%) |
Feb 19, 2010 | 16.81 | 17.14 | 16.56 | 16.92 | 1,749,173 | -0.04(-0.23%) |
Feb 18, 2010 | 16.93 | 17.41 | 16.81 | 16.95 | 2,636,112 | -0.08(-0.46%) |
Feb 17, 2010 | 17.59 | 17.73 | 16.97 | 17.03 | 2,942,868 | -0.77(-4.34%) |
Feb 16, 2010 | 17.70 | 18.22 | 17.70 | 17.80 | 1,531,773 | +0.48(+2.79%) |
Feb 12, 2010 | 16.98 | 17.32 | 17.32 | 17.32 | 1,158,780 | -0.22(-1.25%) |
Feb 11, 2010 | 16.79 | 17.69 | 16.79 | 17.54 | 1,413,399 | +0.76(+4.51%) |
Feb 10, 2010 | 16.77 | 17.00 | 16.52 | 16.78 | 1,345,120 | +0.01(+0.05%) |
Feb 09, 2010 | 16.57 | 17.16 | 16.47 | 16.77 | 1,763,990 | +0.59(+3.66%) |
Feb 08, 2010 | 17.30 | 17.31 | 16.10 | 16.18 | 2,070,328 | -0.97(-5.64%) |
Feb 05, 2010 | 16.33 | 17.16 | 15.80 | 17.15 | 3,502,419 | +0.94(+5.78%) |
Feb 04, 2010 | 16.87 | 17.05 | 16.09 | 16.21 | 2,860,719 | -1.19(-6.82%) |
Feb 03, 2010 | 17.66 | 17.98 | 17.33 | 17.40 | 915,982 | -0.24(-1.37%) |
Feb 02, 2010 | 17.78 | 17.83 | 17.26 | 17.64 | 1,162,956 | +0.05(+0.31%) |
Feb 01, 2010 | 16.70 | 17.59 | 16.70 | 17.59 | 1,668,480 | +1.05(+6.37%) |
Jan 29, 2010 | 17.11 | 17.41 | 16.48 | 16.53 | 1,685,119 | -0.67(-3.90%) |
Jan 28, 2010 | 17.75 | 17.76 | 16.92 | 17.20 | 2,391,416 | -0.27(-1.52%) |
Jan 27, 2010 | 17.25 | 17.61 | 17.01 | 17.47 | 1,439,924 | +0.03(+0.18%) |
Jan 26, 2010 | 17.16 | 17.73 | 16.82 | 17.44 | 1,307,479 | +0.00(+0.00%) |
Jan 25, 2010 | 17.81 | 17.81 | 17.26 | 17.44 | 1,019,427 | -0.18(-1.02%) |
Jan 22, 2010 | 17.48 | 18.12 | 17.20 | 17.62 | 1,569,382 | +0.06(+0.36%) |
Jan 21, 2010 | 18.42 | 18.57 | 17.55 | 17.55 | 2,276,275 | -0.94(-5.06%) |
Jan 20, 2010 | 19.31 | 19.31 | 18.32 | 18.49 | 2,301,709 | -1.23(-6.21%) |
Jan 19, 2010 | 19.34 | 19.73 | 19.28 | 19.72 | 1,718,996 | +0.21(+1.08%) |
Jan 15, 2010 | 19.67 | 19.51 | 19.51 | 19.51 | 1,545,340 | -0.37(-1.85%) |
Jan 14, 2010 | 20.04 | 20.15 | 19.61 | 19.87 | 1,173,727 | -0.18(-0.90%) |
Jan 13, 2010 | 19.60 | 20.11 | 19.18 | 20.05 | 2,451,282 | +0.62(+3.17%) |
Jan 12, 2010 | 19.83 | 19.85 | 19.25 | 19.44 | 2,140,681 | -0.62(-3.11%) |
Jan 11, 2010 | 20.61 | 20.63 | 20.00 | 20.06 | 1,852,342 | -0.01(-0.04%) |
Jan 08, 2010 | 19.81 | 20.11 | 19.63 | 20.07 | 1,509,889 | +0.32(+1.62%) |
Jan 07, 2010 | 19.88 | 19.88 | 19.39 | 19.75 | 1,785,801 | -0.02(-0.08%) |
Jan 06, 2010 | 19.65 | 19.98 | 19.49 | 19.76 | 2,117,708 | +0.41(+2.14%) |
Jan 05, 2010 | 19.33 | 19.65 | 18.98 | 19.35 | 1,359,618 | +0.06(+0.32%) |