Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2010 | 19.48 | 19.63 | 19.28 | 19.45 | 12,957,420 | +0.16(+0.81%) |
Mar 30, 2010 | 18.76 | 19.35 | 18.73 | 19.29 | 17,974,510 | +0.59(+3.16%) |
Mar 29, 2010 | 18.17 | 18.73 | 18.17 | 18.70 | 14,852,282 | +0.77(+4.30%) |
Mar 26, 2010 | 18.06 | 18.15 | 17.81 | 17.93 | 13,093,390 | -0.09(-0.50%) |
Mar 25, 2010 | 18.34 | 18.47 | 18.00 | 18.02 | 11,777,351 | -0.18(-0.99%) |
Mar 24, 2010 | 18.29 | 18.33 | 18.12 | 18.20 | 7,829,533 | -0.26(-1.42%) |
Mar 23, 2010 | 18.30 | 18.49 | 18.21 | 18.46 | 8,857,292 | +0.17(+0.91%) |
Mar 22, 2010 | 18.27 | 18.47 | 18.12 | 18.29 | 11,304,268 | -0.26(-1.42%) |
Mar 19, 2010 | 19.04 | 19.06 | 18.53 | 18.56 | 14,331,025 | -0.40(-2.11%) |
Mar 18, 2010 | 19.05 | 19.16 | 18.76 | 18.96 | 14,776,378 | -0.04(-0.19%) |
Mar 17, 2010 | 18.46 | 19.17 | 18.55 | 18.99 | 19,760,584 | +0.53(+2.88%) |
Mar 16, 2010 | 18.39 | 18.48 | 18.27 | 18.46 | 13,745,667 | +0.27(+1.51%) |
Mar 15, 2010 | 18.18 | 18.21 | 18.11 | 18.18 | 10,217,766 | -0.46(-2.47%) |
Mar 12, 2010 | 18.70 | 18.76 | 18.57 | 18.64 | 12,901,346 | +0.18(+0.97%) |
Mar 11, 2010 | 18.38 | 18.47 | 18.23 | 18.47 | 8,049,197 | +0.09(+0.49%) |
Mar 10, 2010 | 18.31 | 18.48 | 18.20 | 18.38 | 10,556,636 | +0.10(+0.56%) |
Mar 09, 2010 | 18.48 | 18.52 | 18.16 | 18.27 | 13,344,535 | -0.33(-1.80%) |
Mar 08, 2010 | 18.70 | 18.85 | 18.44 | 18.61 | 8,501,541 | +0.16(+0.84%) |
Mar 05, 2010 | 18.53 | 18.66 | 18.32 | 18.45 | 14,452,366 | +0.13(+0.72%) |
Mar 04, 2010 | 18.35 | 18.48 | 18.04 | 18.32 | 13,033,770 | +0.04(+0.20%) |
Mar 03, 2010 | 18.14 | 18.42 | 18.11 | 18.29 | 14,289,459 | +0.41(+2.31%) |
Mar 02, 2010 | 17.83 | 18.14 | 17.63 | 17.87 | 13,434,976 | +0.35(+1.98%) |
Mar 01, 2010 | 17.50 | 17.57 | 17.34 | 17.53 | 10,856,810 | +0.25(+1.45%) |
Feb 26, 2010 | 17.33 | 17.43 | 17.02 | 17.28 | 15,721,156 | +0.05(+0.31%) |
Feb 25, 2010 | 17.09 | 17.29 | 16.76 | 17.22 | 22,105,100 | -0.17(-1.00%) |
Feb 24, 2010 | 17.41 | 17.67 | 17.30 | 17.40 | 17,170,728 | -0.05(-0.30%) |
Feb 23, 2010 | 17.99 | 18.01 | 17.38 | 17.45 | 18,899,102 | -0.66(-3.66%) |
Feb 22, 2010 | 18.58 | 18.63 | 18.04 | 18.11 | 14,732,043 | -0.23(-1.24%) |
Feb 19, 2010 | 18.09 | 18.48 | 17.93 | 18.34 | 13,904,103 | +0.16(+0.89%) |
Feb 18, 2010 | 17.95 | 18.23 | 17.93 | 18.18 | 11,364,355 | +0.19(+1.06%) |
Feb 17, 2010 | 18.08 | 18.27 | 17.91 | 17.99 | 11,597,692 | -0.05(-0.30%) |
Feb 16, 2010 | 17.93 | 18.07 | 17.80 | 18.04 | 20,036,968 | +0.59(+3.39%) |
Feb 12, 2010 | 17.43 | 17.45 | 17.45 | 17.45 | 22,037,644 | -0.25(-1.42%) |
Feb 11, 2010 | 17.63 | 17.93 | 17.33 | 17.70 | 21,710,492 | +0.10(+0.54%) |
Feb 10, 2010 | 17.74 | 17.78 | 17.22 | 17.60 | 18,214,826 | -0.23(-1.31%) |
Feb 09, 2010 | 17.80 | 18.11 | 17.72 | 17.84 | 23,282,156 | +0.19(+1.08%) |
Feb 08, 2010 | 17.94 | 17.97 | 17.35 | 17.65 | 16,069,026 | -0.16(-0.91%) |
Feb 05, 2010 | 17.81 | 17.93 | 17.15 | 17.81 | 28,720,124 | +0.17(+0.95%) |
Feb 04, 2010 | 18.26 | 18.26 | 17.48 | 17.64 | 29,542,290 | -0.51(-2.83%) |
Feb 03, 2010 | 18.67 | 18.67 | 18.08 | 18.15 | 19,935,148 | -0.36(-1.97%) |
Feb 02, 2010 | 19.39 | 19.45 | 18.50 | 18.52 | 32,017,098 | -0.79(-4.07%) |
Feb 01, 2010 | 19.23 | 19.61 | 18.94 | 19.30 | 13,970,446 | +0.39(+2.07%) |
Jan 29, 2010 | 19.48 | 19.63 | 18.75 | 18.91 | 12,286,986 | -0.32(-1.65%) |
Jan 28, 2010 | 19.73 | 19.73 | 18.83 | 19.23 | 13,677,948 | -0.23(-1.20%) |
Jan 27, 2010 | 19.65 | 19.74 | 19.24 | 19.46 | 12,861,037 | -0.24(-1.21%) |
Jan 26, 2010 | 19.72 | 20.01 | 19.28 | 19.70 | 12,708,150 | -0.16(-0.78%) |
Jan 25, 2010 | 19.96 | 20.24 | 19.77 | 19.86 | 13,016,511 | -0.05(-0.24%) |
Jan 22, 2010 | 20.32 | 20.58 | 19.84 | 19.91 | 13,036,038 | -0.47(-2.29%) |
Jan 21, 2010 | 21.01 | 21.05 | 20.35 | 20.37 | 10,180,215 | -0.53(-2.54%) |
Jan 20, 2010 | 20.92 | 21.02 | 20.66 | 20.90 | 11,362,195 | -0.53(-2.48%) |
Jan 19, 2010 | 21.29 | 21.49 | 21.09 | 21.44 | 7,492,322 | +0.03(+0.14%) |
Jan 15, 2010 | 21.79 | 21.41 | 21.41 | 21.41 | 8,869,175 | -0.52(-2.37%) |
Jan 14, 2010 | 21.83 | 22.07 | 21.74 | 21.93 | 5,794,206 | +0.12(+0.55%) |
Jan 13, 2010 | 21.71 | 21.87 | 21.30 | 21.81 | 6,387,270 | -0.02(-0.08%) |
Jan 12, 2010 | 22.04 | 22.08 | 21.50 | 21.82 | 8,902,071 | -0.47(-2.12%) |
Jan 11, 2010 | 22.72 | 22.74 | 22.12 | 22.30 | 6,071,873 | -0.14(-0.64%) |
Jan 08, 2010 | 22.37 | 22.62 | 22.14 | 22.44 | 6,104,210 | +0.02(+0.11%) |
Jan 07, 2010 | 22.65 | 22.65 | 22.10 | 22.42 | 6,524,756 | -0.30(-1.32%) |
Jan 06, 2010 | 22.35 | 22.84 | 22.29 | 22.71 | 9,629,186 | +0.44(+1.99%) |
Jan 05, 2010 | 22.09 | 22.40 | 22.06 | 22.27 | 7,268,075 | +0.30(+1.39%) |