Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2010 | 18.82 | 19.12 | 18.82 | 19.11 | 8,957,958 | +0.18(+0.93%) |
Mar 30, 2010 | 18.91 | 18.99 | 18.79 | 18.94 | 7,743,495 | +0.05(+0.26%) |
Mar 29, 2010 | 18.91 | 19.01 | 18.83 | 18.89 | 6,685,752 | +0.06(+0.34%) |
Mar 26, 2010 | 18.78 | 19.03 | 18.73 | 18.82 | 6,834,435 | +0.09(+0.49%) |
Mar 25, 2010 | 19.01 | 19.11 | 18.70 | 18.73 | 7,713,673 | -0.15(-0.82%) |
Mar 24, 2010 | 18.80 | 18.97 | 18.72 | 18.89 | 6,687,417 | +0.05(+0.28%) |
Mar 23, 2010 | 18.72 | 18.84 | 18.52 | 18.83 | 10,801,166 | -0.13(-0.67%) |
Mar 22, 2010 | 18.83 | 18.96 | 18.68 | 18.96 | 6,097,486 | -0.08(-0.44%) |
Mar 19, 2010 | 19.39 | 19.43 | 19.03 | 19.04 | 10,577,827 | -0.25(-1.31%) |
Mar 18, 2010 | 19.27 | 19.30 | 19.15 | 19.30 | 6,820,126 | +0.06(+0.33%) |
Mar 17, 2010 | 19.04 | 19.36 | 18.96 | 19.23 | 7,688,683 | +0.33(+1.75%) |
Mar 16, 2010 | 18.65 | 18.92 | 18.57 | 18.90 | 6,770,991 | +0.33(+1.76%) |
Mar 15, 2010 | 18.41 | 18.62 | 18.40 | 18.58 | 7,106,223 | +0.03(+0.15%) |
Mar 12, 2010 | 18.62 | 18.66 | 18.39 | 18.55 | 5,346,847 | +0.02(+0.11%) |
Mar 11, 2010 | 18.40 | 18.53 | 18.27 | 18.53 | 7,215,707 | +0.06(+0.30%) |
Mar 10, 2010 | 18.12 | 18.48 | 17.98 | 18.47 | 10,202,815 | +0.43(+2.38%) |
Mar 09, 2010 | 18.14 | 18.19 | 17.93 | 18.04 | 6,314,172 | -0.16(-0.87%) |
Mar 08, 2010 | 18.17 | 18.31 | 18.13 | 18.20 | 6,260,898 | +0.07(+0.37%) |
Mar 05, 2010 | 17.95 | 18.17 | 17.75 | 18.13 | 7,353,553 | +0.33(+1.86%) |
Mar 04, 2010 | 17.66 | 17.85 | 17.69 | 17.80 | 7,241,240 | +0.14(+0.80%) |
Mar 03, 2010 | 17.61 | 17.80 | 17.60 | 17.66 | 7,278,907 | +0.08(+0.46%) |
Mar 02, 2010 | 17.66 | 17.72 | 17.51 | 17.58 | 6,770,465 | -0.03(-0.16%) |
Mar 01, 2010 | 17.48 | 17.62 | 17.44 | 17.61 | 7,587,633 | +0.20(+1.15%) |
Feb 26, 2010 | 17.30 | 17.44 | 17.19 | 17.41 | 6,680,497 | +0.09(+0.53%) |
Feb 25, 2010 | 17.03 | 17.34 | 16.88 | 17.32 | 7,815,945 | +0.05(+0.29%) |
Feb 24, 2010 | 16.98 | 17.34 | 16.98 | 17.27 | 6,512,838 | +0.32(+1.91%) |
Feb 23, 2010 | 17.32 | 17.38 | 16.82 | 16.94 | 8,214,244 | -0.35(-2.02%) |
Feb 22, 2010 | 17.35 | 17.38 | 17.18 | 17.29 | 7,871,577 | +0.03(+0.16%) |
Feb 19, 2010 | 17.14 | 17.35 | 16.94 | 17.26 | 10,243,861 | +0.07(+0.39%) |
Feb 18, 2010 | 16.99 | 17.27 | 16.91 | 17.20 | 6,865,160 | +0.04(+0.23%) |
Feb 17, 2010 | 17.15 | 17.29 | 17.02 | 17.16 | 8,380,869 | +0.17(+1.02%) |
Feb 16, 2010 | 16.59 | 17.03 | 16.60 | 16.99 | 8,919,389 | +0.39(+2.36%) |
Feb 12, 2010 | 16.55 | 16.59 | 16.59 | 16.59 | 14,751,262 | -0.08(-0.46%) |
Feb 11, 2010 | 16.50 | 16.77 | 16.23 | 16.67 | 9,419,897 | +0.19(+1.13%) |
Feb 10, 2010 | 16.50 | 16.70 | 16.21 | 16.49 | 9,550,599 | +0.02(+0.11%) |
Feb 09, 2010 | 16.34 | 16.67 | 16.02 | 16.47 | 15,938,611 | -0.01(-0.06%) |
Feb 08, 2010 | 16.70 | 16.72 | 16.05 | 16.48 | 18,760,212 | -0.20(-1.18%) |
Feb 05, 2010 | 16.94 | 17.08 | 16.08 | 16.67 | 25,697,030 | -0.23(-1.35%) |
Feb 04, 2010 | 17.65 | 17.74 | 16.88 | 16.90 | 15,563,073 | -0.92(-5.18%) |
Feb 03, 2010 | 17.68 | 18.16 | 17.68 | 17.83 | 17,029,386 | +0.43(+2.49%) |
Feb 02, 2010 | 17.27 | 17.44 | 17.05 | 17.39 | 14,321,394 | +0.28(+1.63%) |
Feb 01, 2010 | 17.00 | 17.31 | 17.00 | 17.11 | 9,816,582 | +0.17(+0.98%) |
Jan 29, 2010 | 17.34 | 17.44 | 16.87 | 16.95 | 12,096,921 | -0.27(-1.54%) |
Jan 28, 2010 | 17.62 | 17.66 | 17.08 | 17.21 | 12,029,276 | -0.22(-1.24%) |
Jan 27, 2010 | 17.41 | 17.55 | 17.17 | 17.43 | 11,935,706 | +0.03(+0.18%) |
Jan 26, 2010 | 17.49 | 17.85 | 17.37 | 17.40 | 14,052,050 | -0.16(-0.92%) |
Jan 25, 2010 | 17.50 | 17.76 | 17.50 | 17.56 | 14,134,131 | +0.38(+2.20%) |
Jan 22, 2010 | 17.60 | 17.71 | 17.15 | 17.18 | 11,967,801 | -0.48(-2.71%) |
Jan 21, 2010 | 18.02 | 18.04 | 17.53 | 17.66 | 11,607,468 | -0.24(-1.33%) |
Jan 20, 2010 | 18.12 | 18.12 | 17.76 | 17.90 | 7,580,690 | -0.33(-1.82%) |
Jan 19, 2010 | 17.93 | 18.25 | 17.83 | 18.23 | 9,326,939 | +0.35(+1.94%) |
Jan 15, 2010 | 18.04 | 17.89 | 17.89 | 17.89 | 8,500,798 | -0.20(-1.08%) |
Jan 14, 2010 | 17.90 | 18.12 | 17.73 | 18.08 | 6,477,964 | +0.23(+1.31%) |
Jan 13, 2010 | 17.71 | 17.89 | 17.65 | 17.85 | 7,292,877 | +0.19(+1.09%) |
Jan 12, 2010 | 17.98 | 18.10 | 17.59 | 17.65 | 10,998,438 | -0.09(-0.51%) |
Jan 11, 2010 | 17.45 | 17.77 | 17.40 | 17.75 | 8,143,159 | +0.45(+2.63%) |
Jan 08, 2010 | 17.38 | 17.38 | 17.06 | 17.29 | 6,277,296 | -0.18(-1.00%) |
Jan 07, 2010 | 17.29 | 17.50 | 17.15 | 17.47 | 7,909,645 | +0.19(+1.07%) |
Jan 06, 2010 | 17.44 | 17.44 | 17.05 | 17.28 | 8,360,913 | +0.15(+0.88%) |
Jan 05, 2010 | 16.62 | 17.17 | 16.47 | 17.13 | 11,331,440 | +0.48(+2.90%) |