Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2010 | 19.33 | 19.65 | 19.31 | 19.42 | 4,137,076 | -0.01(-0.04%) |
Mar 30, 2010 | 19.45 | 19.53 | 19.30 | 19.43 | 2,272,575 | +0.01(+0.08%) |
Mar 29, 2010 | 19.65 | 19.65 | 19.25 | 19.42 | 3,299,361 | -0.09(-0.46%) |
Mar 26, 2010 | 19.77 | 19.97 | 19.44 | 19.50 | 2,827,902 | -0.21(-1.05%) |
Mar 25, 2010 | 19.84 | 20.24 | 19.70 | 19.71 | 5,649,801 | +0.04(+0.23%) |
Mar 24, 2010 | 19.80 | 19.92 | 19.64 | 19.67 | 3,032,865 | -0.19(-0.97%) |
Mar 23, 2010 | 19.84 | 19.90 | 19.55 | 19.86 | 2,906,945 | +0.03(+0.15%) |
Mar 22, 2010 | 19.40 | 19.84 | 19.37 | 19.83 | 1,978,858 | +0.26(+1.32%) |
Mar 19, 2010 | 19.56 | 19.60 | 19.26 | 19.57 | 1,721,028 | +0.07(+0.34%) |
Mar 18, 2010 | 19.58 | 19.73 | 19.43 | 19.50 | 4,212,832 | -0.07(-0.38%) |
Mar 17, 2010 | 19.31 | 19.62 | 19.27 | 19.58 | 7,186,994 | +0.32(+1.65%) |
Mar 16, 2010 | 19.06 | 19.26 | 18.90 | 19.26 | 3,159,007 | +0.27(+1.40%) |
Mar 15, 2010 | 18.88 | 19.03 | 18.86 | 19.00 | 3,028,057 | +0.01(+0.08%) |
Mar 12, 2010 | 19.25 | 19.25 | 18.88 | 18.98 | 5,625,027 | -0.10(-0.50%) |
Mar 11, 2010 | 18.81 | 19.08 | 18.75 | 19.08 | 5,813,337 | +0.25(+1.33%) |
Mar 10, 2010 | 18.59 | 18.92 | 18.51 | 18.83 | 5,225,311 | +0.31(+1.68%) |
Mar 09, 2010 | 18.46 | 18.63 | 18.36 | 18.52 | 2,853,493 | +0.00(+0.00%) |
Mar 08, 2010 | 18.64 | 18.66 | 18.48 | 18.52 | 5,600,408 | -0.07(-0.40%) |
Mar 05, 2010 | 18.28 | 18.61 | 18.12 | 18.59 | 5,848,379 | +0.49(+2.69%) |
Mar 04, 2010 | 18.09 | 18.14 | 17.97 | 18.10 | 3,932,392 | +0.02(+0.12%) |
Mar 03, 2010 | 18.16 | 18.25 | 17.99 | 18.08 | 2,593,212 | -0.03(-0.16%) |
Mar 02, 2010 | 18.12 | 18.28 | 18.09 | 18.11 | 3,961,877 | +0.10(+0.57%) |
Mar 01, 2010 | 18.12 | 18.20 | 18.00 | 18.01 | 3,146,705 | -0.11(-0.61%) |
Feb 26, 2010 | 18.23 | 18.23 | 17.92 | 18.12 | 5,164,612 | -0.16(-0.89%) |
Feb 25, 2010 | 18.20 | 18.32 | 18.07 | 18.28 | 3,656,325 | -0.11(-0.60%) |
Feb 24, 2010 | 18.04 | 18.47 | 18.00 | 18.39 | 6,817,447 | +0.43(+2.39%) |
Feb 23, 2010 | 18.09 | 18.12 | 17.85 | 17.96 | 4,652,679 | -0.14(-0.78%) |
Feb 22, 2010 | 17.81 | 18.15 | 17.81 | 18.10 | 3,839,680 | +0.35(+1.96%) |
Feb 19, 2010 | 17.61 | 17.79 | 17.57 | 17.75 | 4,512,904 | +0.07(+0.38%) |
Feb 18, 2010 | 17.50 | 17.69 | 17.44 | 17.69 | 2,020,535 | +0.17(+0.97%) |
Feb 17, 2010 | 17.61 | 17.68 | 17.36 | 17.52 | 4,310,799 | -0.10(-0.59%) |
Feb 16, 2010 | 17.41 | 17.62 | 17.24 | 17.62 | 2,915,727 | +0.38(+2.23%) |
Feb 12, 2010 | 16.99 | 17.24 | 17.24 | 17.24 | 4,217,004 | +0.06(+0.34%) |
Feb 11, 2010 | 17.12 | 17.27 | 17.01 | 17.18 | 5,783,611 | -0.06(-0.34%) |
Feb 10, 2010 | 16.98 | 17.27 | 16.87 | 17.24 | 4,019,594 | +0.20(+1.17%) |
Feb 09, 2010 | 17.03 | 17.19 | 16.86 | 17.04 | 3,959,599 | +0.16(+0.96%) |
Feb 08, 2010 | 16.94 | 17.14 | 16.76 | 16.88 | 5,714,219 | -0.19(-1.12%) |
Feb 05, 2010 | 16.93 | 17.35 | 16.53 | 17.07 | 13,750,898 | +0.22(+1.31%) |
Feb 04, 2010 | 17.12 | 17.12 | 16.63 | 16.85 | 19,341,848 | -0.42(-2.44%) |
Feb 03, 2010 | 17.57 | 17.61 | 17.09 | 17.27 | 13,370,687 | -0.35(-1.97%) |
Feb 02, 2010 | 17.78 | 17.97 | 17.50 | 17.61 | 7,722,799 | -0.03(-0.17%) |
Feb 01, 2010 | 17.90 | 18.01 | 17.60 | 17.64 | 4,153,199 | -0.13(-0.75%) |
Jan 29, 2010 | 18.23 | 18.29 | 17.78 | 17.78 | 7,485,856 | -0.37(-2.04%) |
Jan 28, 2010 | 18.56 | 18.63 | 17.93 | 18.15 | 9,742,265 | -0.24(-1.29%) |
Jan 27, 2010 | 17.81 | 18.39 | 17.70 | 18.38 | 13,545,292 | +0.56(+3.15%) |
Jan 26, 2010 | 17.81 | 18.23 | 17.63 | 17.82 | 5,795,906 | -0.02(-0.12%) |
Jan 25, 2010 | 18.08 | 18.16 | 17.53 | 17.84 | 7,557,700 | -0.14(-0.78%) |
Jan 22, 2010 | 18.39 | 18.52 | 17.85 | 17.98 | 13,124,720 | -0.43(-2.33%) |
Jan 21, 2010 | 17.98 | 18.53 | 17.75 | 18.41 | 23,920,096 | +0.55(+3.10%) |
Jan 20, 2010 | 17.70 | 17.98 | 17.21 | 17.86 | 12,181,862 | -0.03(-0.17%) |
Jan 19, 2010 | 17.49 | 17.92 | 17.47 | 17.89 | 5,363,528 | +0.40(+2.28%) |
Jan 15, 2010 | 17.69 | 17.49 | 17.49 | 17.49 | 5,310,657 | -0.21(-1.21%) |
Jan 14, 2010 | 17.15 | 17.80 | 17.15 | 17.70 | 6,679,120 | +0.52(+3.05%) |
Jan 13, 2010 | 17.07 | 17.33 | 16.83 | 17.18 | 5,461,322 | +0.16(+0.91%) |
Jan 12, 2010 | 17.09 | 17.21 | 16.92 | 17.02 | 5,037,515 | -0.12(-0.69%) |
Jan 11, 2010 | 17.43 | 17.43 | 17.07 | 17.14 | 4,426,776 | -0.27(-1.53%) |
Jan 08, 2010 | 17.05 | 17.41 | 16.91 | 17.41 | 6,798,255 | +0.32(+1.86%) |
Jan 07, 2010 | 16.46 | 17.10 | 16.40 | 17.09 | 7,056,584 | +0.58(+3.54%) |
Jan 06, 2010 | 16.37 | 16.55 | 16.33 | 16.51 | 5,970,256 | +0.13(+0.77%) |
Jan 05, 2010 | 16.76 | 16.76 | 16.26 | 16.38 | 9,889,537 | -0.38(-2.29%) |