Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2010 | 19.03 | 19.38 | 18.98 | 19.28 | 3,887,337 | +0.20(+1.06%) |
Mar 30, 2010 | 19.10 | 19.21 | 19.07 | 19.08 | 2,871,831 | -0.01(-0.06%) |
Mar 29, 2010 | 19.13 | 19.20 | 19.04 | 19.09 | 1,932,974 | +0.05(+0.25%) |
Mar 26, 2010 | 18.99 | 19.13 | 18.95 | 19.04 | 3,115,931 | +0.13(+0.66%) |
Mar 25, 2010 | 18.86 | 19.11 | 18.77 | 18.92 | 6,046,318 | +0.16(+0.84%) |
Mar 24, 2010 | 18.90 | 18.93 | 18.68 | 18.76 | 2,871,483 | -0.17(-0.92%) |
Mar 23, 2010 | 18.74 | 18.95 | 18.64 | 18.93 | 3,030,391 | +0.20(+1.06%) |
Mar 22, 2010 | 18.55 | 18.85 | 18.47 | 18.74 | 4,173,738 | +0.13(+0.70%) |
Mar 19, 2010 | 18.62 | 18.68 | 18.53 | 18.60 | 7,163,962 | +0.01(+0.03%) |
Mar 18, 2010 | 18.71 | 18.83 | 18.60 | 18.60 | 3,706,026 | -0.14(-0.73%) |
Mar 17, 2010 | 18.55 | 18.85 | 18.50 | 18.74 | 4,289,274 | +0.20(+1.06%) |
Mar 16, 2010 | 18.72 | 18.72 | 18.38 | 18.54 | 3,023,669 | -0.15(-0.82%) |
Mar 15, 2010 | 18.56 | 18.70 | 18.56 | 18.69 | 2,276,376 | +0.02(+0.11%) |
Mar 12, 2010 | 18.64 | 18.71 | 18.53 | 18.67 | 2,524,951 | +0.08(+0.44%) |
Mar 11, 2010 | 18.60 | 18.60 | 18.20 | 18.59 | 4,371,455 | +0.16(+0.85%) |
Mar 10, 2010 | 18.63 | 18.63 | 18.35 | 18.43 | 4,446,430 | -0.23(-1.22%) |
Mar 09, 2010 | 18.49 | 18.80 | 18.49 | 18.66 | 2,391,981 | +0.07(+0.37%) |
Mar 08, 2010 | 18.61 | 18.68 | 18.51 | 18.59 | 3,350,985 | +0.03(+0.15%) |
Mar 05, 2010 | 18.55 | 18.61 | 18.45 | 18.56 | 2,483,211 | +0.12(+0.66%) |
Mar 04, 2010 | 18.24 | 18.56 | 18.27 | 18.44 | 3,737,787 | +0.21(+1.12%) |
Mar 03, 2010 | 18.32 | 18.35 | 18.19 | 18.24 | 3,329,589 | -0.02(-0.11%) |
Mar 02, 2010 | 18.28 | 18.30 | 18.13 | 18.26 | 2,317,206 | +0.10(+0.53%) |
Mar 01, 2010 | 18.12 | 18.23 | 17.96 | 18.16 | 2,995,955 | +0.10(+0.57%) |
Feb 26, 2010 | 18.35 | 18.36 | 18.04 | 18.06 | 3,827,476 | -0.27(-1.49%) |
Feb 25, 2010 | 18.18 | 18.35 | 18.05 | 18.33 | 2,902,542 | -0.01(-0.08%) |
Feb 24, 2010 | 18.26 | 18.40 | 18.19 | 18.35 | 2,267,990 | +0.18(+0.97%) |
Feb 23, 2010 | 18.26 | 18.42 | 18.15 | 18.17 | 2,787,629 | -0.19(-1.05%) |
Feb 22, 2010 | 18.56 | 18.62 | 18.32 | 18.36 | 3,294,218 | -0.16(-0.86%) |
Feb 19, 2010 | 18.40 | 18.60 | 18.36 | 18.52 | 2,608,606 | +0.04(+0.21%) |
Feb 18, 2010 | 18.44 | 18.51 | 18.22 | 18.48 | 2,520,553 | +0.05(+0.29%) |
Feb 17, 2010 | 18.39 | 18.53 | 18.37 | 18.43 | 2,612,125 | +0.14(+0.77%) |
Feb 16, 2010 | 18.20 | 18.36 | 18.18 | 18.28 | 2,640,758 | +0.17(+0.92%) |
Feb 12, 2010 | 17.89 | 18.12 | 18.12 | 18.12 | 3,678,318 | +0.06(+0.35%) |
Feb 11, 2010 | 17.85 | 18.07 | 17.82 | 18.06 | 3,715,440 | +0.21(+1.19%) |
Feb 10, 2010 | 18.02 | 18.03 | 17.74 | 17.84 | 6,184,231 | -0.22(-1.24%) |
Feb 09, 2010 | 18.03 | 18.25 | 17.98 | 18.07 | 5,667,336 | +0.16(+0.90%) |
Feb 08, 2010 | 18.13 | 18.16 | 17.88 | 17.91 | 4,481,898 | -0.20(-1.10%) |
Feb 05, 2010 | 18.14 | 18.20 | 17.81 | 18.10 | 4,856,835 | +0.01(+0.08%) |
Feb 04, 2010 | 18.17 | 18.18 | 17.99 | 18.09 | 5,384,429 | -0.11(-0.62%) |
Feb 03, 2010 | 18.51 | 18.51 | 18.12 | 18.20 | 5,422,702 | -0.37(-2.00%) |
Feb 02, 2010 | 18.37 | 18.59 | 18.08 | 18.57 | 5,219,443 | +0.38(+2.09%) |
Feb 01, 2010 | 18.07 | 18.34 | 17.99 | 18.19 | 4,202,316 | +0.25(+1.37%) |
Jan 29, 2010 | 18.04 | 18.31 | 17.87 | 17.95 | 7,276,255 | -0.07(-0.36%) |
Jan 28, 2010 | 18.15 | 18.15 | 17.89 | 18.01 | 5,577,939 | -0.08(-0.45%) |
Jan 27, 2010 | 17.80 | 18.15 | 17.64 | 18.09 | 8,019,688 | +0.29(+1.66%) |
Jan 26, 2010 | 17.79 | 18.22 | 17.72 | 17.80 | 21,485,632 | +1.11(+6.64%) |
Jan 25, 2010 | 16.58 | 16.83 | 16.51 | 16.69 | 7,213,218 | +0.26(+1.59%) |
Jan 22, 2010 | 16.61 | 16.77 | 16.39 | 16.43 | 6,604,642 | -0.17(-1.04%) |
Jan 21, 2010 | 16.63 | 16.86 | 16.54 | 16.60 | 5,588,245 | -0.05(-0.31%) |
Jan 20, 2010 | 16.73 | 16.73 | 16.56 | 16.66 | 3,581,389 | -0.16(-0.98%) |
Jan 19, 2010 | 16.68 | 16.83 | 16.52 | 16.82 | 4,121,104 | +0.05(+0.30%) |
Jan 15, 2010 | 17.07 | 16.77 | 16.77 | 16.77 | 5,900,276 | -0.38(-2.21%) |
Jan 14, 2010 | 17.07 | 17.20 | 17.04 | 17.15 | 3,788,495 | +0.10(+0.58%) |
Jan 13, 2010 | 16.89 | 17.10 | 16.89 | 17.05 | 2,329,437 | +0.22(+1.28%) |
Jan 12, 2010 | 16.83 | 17.09 | 16.79 | 16.83 | 4,876,781 | -0.06(-0.35%) |
Jan 11, 2010 | 17.56 | 17.56 | 16.58 | 16.89 | 5,424,223 | -0.24(-1.37%) |
Jan 08, 2010 | 16.98 | 17.13 | 16.94 | 17.13 | 3,054,557 | +0.14(+0.85%) |
Jan 07, 2010 | 16.83 | 17.13 | 16.83 | 16.98 | 4,729,500 | +0.15(+0.89%) |
Jan 06, 2010 | 17.11 | 17.29 | 16.69 | 16.83 | 8,794,669 | -0.22(-1.31%) |
Jan 05, 2010 | 17.45 | 17.53 | 16.87 | 17.06 | 10,876,659 | -0.41(-2.37%) |