Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2010 | 18.85 | 18.91 | 18.77 | 18.85 | 5,733,060 | -0.06(-0.30%) |
Mar 30, 2010 | 18.87 | 18.97 | 18.79 | 18.91 | 6,512,797 | +0.08(+0.43%) |
Mar 29, 2010 | 18.85 | 18.93 | 18.80 | 18.83 | 9,493,958 | +0.06(+0.30%) |
Mar 26, 2010 | 18.91 | 18.93 | 18.73 | 18.77 | 10,515,329 | -0.09(-0.48%) |
Mar 25, 2010 | 18.95 | 19.08 | 18.82 | 18.86 | 10,208,489 | +0.03(+0.17%) |
Mar 24, 2010 | 18.83 | 18.88 | 18.77 | 18.83 | 7,202,285 | -0.09(-0.47%) |
Mar 23, 2010 | 18.80 | 18.93 | 18.72 | 18.91 | 7,326,419 | +0.18(+0.96%) |
Mar 22, 2010 | 18.51 | 18.82 | 18.49 | 18.74 | 10,331,804 | +0.14(+0.75%) |
Mar 19, 2010 | 18.78 | 18.79 | 18.52 | 18.60 | 11,082,042 | -0.05(-0.28%) |
Mar 18, 2010 | 18.62 | 18.69 | 18.59 | 18.65 | 5,551,816 | +0.02(+0.13%) |
Mar 17, 2010 | 18.59 | 18.73 | 18.55 | 18.62 | 12,099,500 | +0.06(+0.31%) |
Mar 16, 2010 | 18.43 | 18.57 | 18.41 | 18.57 | 8,158,101 | +0.14(+0.75%) |
Mar 15, 2010 | 18.33 | 18.44 | 18.32 | 18.43 | 10,831,024 | -0.02(-0.09%) |
Mar 12, 2010 | 18.51 | 18.62 | 18.40 | 18.45 | 9,199,612 | -0.02(-0.09%) |
Mar 11, 2010 | 18.34 | 18.46 | 18.31 | 18.46 | 6,726,992 | +0.07(+0.40%) |
Mar 10, 2010 | 18.28 | 18.42 | 18.26 | 18.39 | 20,853,538 | +0.12(+0.67%) |
Mar 09, 2010 | 18.16 | 18.38 | 18.13 | 18.27 | 14,802,216 | +0.08(+0.45%) |
Mar 08, 2010 | 18.12 | 18.22 | 18.10 | 18.19 | 7,226,473 | +0.10(+0.54%) |
Mar 05, 2010 | 18.00 | 18.11 | 17.94 | 18.09 | 8,692,228 | +0.22(+1.22%) |
Mar 04, 2010 | 17.82 | 17.89 | 17.69 | 17.87 | 4,470,191 | +0.07(+0.41%) |
Mar 03, 2010 | 17.84 | 17.89 | 17.75 | 17.80 | 10,275,804 | +0.01(+0.05%) |
Mar 02, 2010 | 17.89 | 17.93 | 17.73 | 17.79 | 8,647,834 | -0.02(-0.14%) |
Mar 01, 2010 | 17.68 | 17.83 | 17.64 | 17.81 | 7,920,091 | +0.23(+1.29%) |
Feb 26, 2010 | 17.56 | 17.64 | 17.48 | 17.59 | 11,965,607 | +0.02(+0.14%) |
Feb 25, 2010 | 17.38 | 17.59 | 17.27 | 17.56 | 14,377,394 | -0.04(-0.24%) |
Feb 24, 2010 | 17.52 | 17.67 | 17.50 | 17.60 | 9,297,989 | +0.16(+0.94%) |
Feb 23, 2010 | 17.64 | 17.65 | 17.37 | 17.44 | 12,932,179 | -0.22(-1.24%) |
Feb 22, 2010 | 17.78 | 17.79 | 17.63 | 17.66 | 8,679,250 | -0.03(-0.18%) |
Feb 19, 2010 | 17.64 | 17.78 | 17.62 | 17.69 | 8,346,885 | -0.05(-0.27%) |
Feb 18, 2010 | 17.62 | 17.77 | 17.58 | 17.74 | 7,108,558 | +0.11(+0.64%) |
Feb 17, 2010 | 17.66 | 17.66 | 17.54 | 17.63 | 10,980,647 | +0.05(+0.28%) |
Feb 16, 2010 | 17.42 | 17.58 | 17.38 | 17.58 | 12,620,954 | +0.26(+1.50%) |
Feb 12, 2010 | 17.16 | 17.32 | 17.32 | 17.32 | 18,676,222 | +0.03(+0.19%) |
Feb 11, 2010 | 17.11 | 17.35 | 16.99 | 17.29 | 18,715,354 | +0.18(+1.04%) |
Feb 10, 2010 | 17.20 | 17.22 | 17.00 | 17.11 | 12,855,320 | -0.05(-0.28%) |
Feb 09, 2010 | 17.20 | 17.32 | 17.04 | 17.16 | 19,597,954 | +0.15(+0.86%) |
Feb 08, 2010 | 17.11 | 17.21 | 16.99 | 17.01 | 28,297,126 | -0.07(-0.43%) |
Feb 05, 2010 | 16.94 | 17.12 | 16.79 | 17.08 | 28,679,320 | +0.17(+1.01%) |
Feb 04, 2010 | 17.29 | 17.33 | 16.90 | 16.91 | 20,336,368 | -0.49(-2.80%) |
Feb 03, 2010 | 17.29 | 17.44 | 17.28 | 17.40 | 18,232,382 | +0.04(+0.23%) |
Feb 02, 2010 | 17.25 | 17.41 | 17.15 | 17.36 | 16,891,078 | +0.24(+1.40%) |
Feb 01, 2010 | 17.08 | 17.23 | 17.07 | 17.12 | 23,689,124 | +0.13(+0.74%) |
Jan 29, 2010 | 17.46 | 17.48 | 16.91 | 16.99 | 33,173,432 | -0.30(-1.74%) |
Jan 28, 2010 | 17.72 | 17.74 | 17.22 | 17.29 | 28,538,218 | -0.51(-2.87%) |
Jan 27, 2010 | 17.67 | 17.85 | 17.54 | 17.81 | 21,811,244 | +0.15(+0.83%) |
Jan 26, 2010 | 17.68 | 17.88 | 17.58 | 17.66 | 19,874,344 | -0.05(-0.27%) |
Jan 25, 2010 | 17.72 | 17.82 | 17.61 | 17.71 | 41,119,084 | +0.15(+0.83%) |
Jan 22, 2010 | 18.16 | 18.16 | 17.54 | 17.56 | 41,565,572 | -0.63(-3.48%) |
Jan 21, 2010 | 18.45 | 18.54 | 18.14 | 18.19 | 15,792,181 | -0.19(-1.06%) |
Jan 20, 2010 | 18.54 | 18.54 | 18.22 | 18.39 | 18,128,568 | -0.30(-1.61%) |
Jan 19, 2010 | 18.41 | 18.69 | 18.41 | 18.69 | 9,228,649 | +0.32(+1.72%) |
Jan 15, 2010 | 18.66 | 18.37 | 18.37 | 18.37 | 16,690,941 | -0.26(-1.39%) |
Jan 14, 2010 | 18.57 | 18.70 | 18.54 | 18.63 | 9,258,069 | +0.05(+0.26%) |
Jan 13, 2010 | 18.49 | 18.61 | 18.32 | 18.58 | 12,399,385 | +0.18(+0.97%) |
Jan 12, 2010 | 18.50 | 18.53 | 18.33 | 18.41 | 12,015,803 | -0.20(-1.09%) |
Jan 11, 2010 | 18.76 | 18.77 | 18.52 | 18.61 | 18,794,444 | -0.07(-0.39%) |
Jan 08, 2010 | 18.54 | 18.70 | 18.47 | 18.68 | 14,660,100 | +0.12(+0.66%) |
Jan 07, 2010 | 18.65 | 18.65 | 18.49 | 18.56 | 8,993,923 | -0.07(-0.39%) |
Jan 06, 2010 | 18.84 | 18.85 | 18.62 | 18.63 | 12,362,855 | -0.21(-1.12%) |
Jan 05, 2010 | 18.89 | 18.89 | 18.73 | 18.84 | 24,651,926 | -0.02(-0.13%) |