Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2010 | 18.86 | 18.98 | 18.77 | 18.89 | 1,858,259 | -0.04(-0.20%) |
Mar 30, 2010 | 18.84 | 19.01 | 18.81 | 18.93 | 4,759,739 | +0.06(+0.32%) |
Mar 29, 2010 | 18.83 | 19.01 | 18.75 | 18.87 | 4,993,416 | +0.14(+0.73%) |
Mar 26, 2010 | 18.75 | 18.89 | 18.61 | 18.74 | 5,083,923 | +0.02(+0.10%) |
Mar 25, 2010 | 18.96 | 19.09 | 18.68 | 18.72 | 13,527,634 | -0.14(-0.73%) |
Mar 24, 2010 | 19.02 | 19.04 | 18.82 | 18.85 | 8,224,288 | -0.21(-1.13%) |
Mar 23, 2010 | 18.95 | 19.08 | 18.79 | 19.07 | 7,380,761 | +0.11(+0.59%) |
Mar 22, 2010 | 18.78 | 19.01 | 18.75 | 18.96 | 2,410,699 | +0.01(+0.08%) |
Mar 19, 2010 | 19.15 | 19.20 | 18.86 | 18.94 | 3,620,085 | -0.18(-0.94%) |
Mar 18, 2010 | 18.88 | 19.15 | 18.85 | 19.12 | 4,203,229 | +0.18(+0.97%) |
Mar 17, 2010 | 18.94 | 19.05 | 18.87 | 18.94 | 2,936,152 | +0.03(+0.18%) |
Mar 16, 2010 | 18.77 | 18.92 | 18.74 | 18.90 | 1,568,668 | +0.16(+0.87%) |
Mar 15, 2010 | 18.63 | 18.74 | 18.62 | 18.74 | 1,596,068 | +0.05(+0.27%) |
Mar 12, 2010 | 18.78 | 18.78 | 18.53 | 18.69 | 3,708,988 | +0.01(+0.04%) |
Mar 11, 2010 | 18.46 | 18.69 | 18.46 | 18.68 | 3,684,689 | +0.14(+0.75%) |
Mar 10, 2010 | 18.47 | 18.73 | 18.46 | 18.55 | 6,770,661 | +0.11(+0.61%) |
Mar 09, 2010 | 18.16 | 18.57 | 18.16 | 18.43 | 2,473,471 | +0.22(+1.23%) |
Mar 08, 2010 | 18.16 | 18.30 | 18.14 | 18.21 | 2,725,098 | +0.09(+0.51%) |
Mar 05, 2010 | 18.05 | 18.18 | 18.02 | 18.12 | 2,512,569 | +0.14(+0.77%) |
Mar 04, 2010 | 17.93 | 18.03 | 17.83 | 17.98 | 2,791,591 | +0.07(+0.37%) |
Mar 03, 2010 | 17.94 | 18.08 | 17.89 | 17.91 | 1,503,541 | +0.01(+0.04%) |
Mar 02, 2010 | 18.04 | 18.14 | 17.89 | 17.90 | 3,002,570 | -0.08(-0.46%) |
Mar 01, 2010 | 17.97 | 18.13 | 17.95 | 17.99 | 4,219,925 | +0.09(+0.48%) |
Feb 26, 2010 | 17.79 | 17.90 | 17.63 | 17.90 | 2,827,047 | +0.14(+0.77%) |
Feb 25, 2010 | 17.42 | 17.79 | 17.32 | 17.77 | 3,463,114 | +0.11(+0.65%) |
Feb 24, 2010 | 17.58 | 17.75 | 17.57 | 17.65 | 1,306,396 | +0.09(+0.49%) |
Feb 23, 2010 | 17.67 | 17.77 | 17.46 | 17.57 | 2,532,377 | -0.06(-0.37%) |
Feb 22, 2010 | 17.55 | 17.68 | 17.55 | 17.63 | 1,644,524 | +0.16(+0.89%) |
Feb 19, 2010 | 17.25 | 17.56 | 17.23 | 17.47 | 1,776,178 | +0.21(+1.22%) |
Feb 18, 2010 | 17.25 | 17.28 | 17.16 | 17.26 | 1,412,723 | +0.00(+0.00%) |
Feb 17, 2010 | 17.32 | 17.33 | 17.12 | 17.26 | 2,264,399 | +0.05(+0.31%) |
Feb 16, 2010 | 17.06 | 17.24 | 16.97 | 17.21 | 1,374,874 | +0.31(+1.85%) |
Feb 12, 2010 | 16.77 | 16.90 | 16.90 | 16.90 | 3,040,800 | +0.00(+0.00%) |
Feb 11, 2010 | 16.64 | 16.95 | 16.63 | 16.90 | 3,722,181 | +0.28(+1.70%) |
Feb 10, 2010 | 16.64 | 16.69 | 16.47 | 16.62 | 2,009,035 | -0.03(-0.19%) |
Feb 09, 2010 | 16.53 | 16.80 | 16.52 | 16.65 | 3,069,574 | +0.29(+1.75%) |
Feb 08, 2010 | 16.45 | 16.58 | 16.28 | 16.36 | 3,238,636 | -0.11(-0.67%) |
Feb 05, 2010 | 16.41 | 16.58 | 16.13 | 16.47 | 10,008,988 | +0.04(+0.26%) |
Feb 04, 2010 | 16.82 | 16.82 | 16.42 | 16.43 | 5,094,668 | -0.53(-3.10%) |
Feb 03, 2010 | 16.99 | 17.07 | 16.85 | 16.95 | 2,309,713 | -0.19(-1.13%) |
Feb 02, 2010 | 17.00 | 17.17 | 16.96 | 17.15 | 3,001,950 | +0.22(+1.31%) |
Feb 01, 2010 | 16.80 | 17.03 | 16.78 | 16.93 | 3,440,004 | +0.20(+1.20%) |
Jan 29, 2010 | 16.96 | 17.14 | 16.72 | 16.72 | 9,436,548 | -0.21(-1.23%) |
Jan 28, 2010 | 17.35 | 17.35 | 16.86 | 16.93 | 3,262,747 | -0.37(-2.14%) |
Jan 27, 2010 | 17.18 | 17.35 | 17.08 | 17.30 | 3,875,939 | +0.06(+0.35%) |
Jan 26, 2010 | 17.22 | 17.37 | 17.10 | 17.24 | 1,647,650 | -0.03(-0.15%) |
Jan 25, 2010 | 17.31 | 17.37 | 17.15 | 17.27 | 2,431,278 | +0.05(+0.30%) |
Jan 22, 2010 | 17.54 | 17.55 | 17.18 | 17.22 | 4,802,499 | -0.37(-2.10%) |
Jan 21, 2010 | 17.85 | 18.03 | 17.46 | 17.59 | 4,979,769 | -0.24(-1.34%) |
Jan 20, 2010 | 17.80 | 17.83 | 17.54 | 17.83 | 8,323,342 | -0.16(-0.88%) |
Jan 19, 2010 | 17.95 | 18.05 | 17.94 | 17.98 | 2,289,855 | +0.06(+0.36%) |
Jan 15, 2010 | 18.10 | 17.92 | 17.92 | 17.92 | 3,236,453 | -0.22(-1.22%) |
Jan 14, 2010 | 18.09 | 18.17 | 18.04 | 18.14 | 1,457,723 | +0.01(+0.08%) |
Jan 13, 2010 | 18.09 | 18.16 | 17.91 | 18.13 | 1,489,204 | +0.01(+0.07%) |
Jan 12, 2010 | 18.14 | 18.22 | 17.97 | 18.11 | 5,233,369 | -0.15(-0.82%) |
Jan 11, 2010 | 18.14 | 18.30 | 18.13 | 18.26 | 3,073,236 | +0.16(+0.87%) |
Jan 08, 2010 | 17.86 | 18.13 | 17.84 | 18.11 | 1,766,772 | +0.35(+1.96%) |
Jan 07, 2010 | 17.81 | 17.83 | 17.65 | 17.76 | 2,391,888 | -0.06(-0.32%) |
Jan 06, 2010 | 17.88 | 17.96 | 17.79 | 17.82 | 6,114,371 | -0.06(-0.36%) |
Jan 05, 2010 | 17.70 | 17.97 | 17.69 | 17.88 | 5,782,761 | +0.15(+0.86%) |