Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2010 | 18.93 | 19.23 | 18.93 | 19.22 | 8,905,575 | +0.18(+0.93%) |
Mar 30, 2010 | 19.02 | 19.10 | 18.90 | 19.05 | 7,698,214 | +0.05(+0.26%) |
Mar 29, 2010 | 19.02 | 19.12 | 18.94 | 19.00 | 6,646,656 | +0.06(+0.34%) |
Mar 26, 2010 | 18.89 | 19.14 | 18.84 | 18.93 | 6,794,470 | +0.09(+0.49%) |
Mar 25, 2010 | 19.12 | 19.23 | 18.81 | 18.84 | 7,668,567 | -0.16(-0.82%) |
Mar 24, 2010 | 18.91 | 19.08 | 18.83 | 19.00 | 6,648,311 | +0.05(+0.28%) |
Mar 23, 2010 | 18.83 | 18.95 | 18.63 | 18.94 | 10,738,006 | -0.13(-0.67%) |
Mar 22, 2010 | 18.94 | 19.07 | 18.79 | 19.07 | 6,061,830 | -0.09(-0.44%) |
Mar 19, 2010 | 19.51 | 19.55 | 19.14 | 19.16 | 10,515,972 | -0.25(-1.31%) |
Mar 18, 2010 | 19.38 | 19.41 | 19.26 | 19.41 | 6,780,245 | +0.06(+0.33%) |
Mar 17, 2010 | 19.15 | 19.48 | 19.07 | 19.35 | 7,643,723 | +0.33(+1.75%) |
Mar 16, 2010 | 18.76 | 19.03 | 18.68 | 19.01 | 6,731,396 | +0.33(+1.76%) |
Mar 15, 2010 | 18.52 | 18.73 | 18.50 | 18.69 | 7,064,669 | +0.03(+0.15%) |
Mar 12, 2010 | 18.73 | 18.77 | 18.50 | 18.66 | 5,315,580 | +0.02(+0.11%) |
Mar 11, 2010 | 18.51 | 18.64 | 18.38 | 18.64 | 7,173,513 | +0.06(+0.31%) |
Mar 10, 2010 | 18.22 | 18.59 | 18.09 | 18.58 | 10,143,153 | +0.43(+2.38%) |
Mar 09, 2010 | 18.25 | 18.30 | 18.03 | 18.15 | 6,277,250 | -0.16(-0.87%) |
Mar 08, 2010 | 18.27 | 18.41 | 18.23 | 18.31 | 6,224,286 | +0.07(+0.37%) |
Mar 05, 2010 | 18.06 | 18.28 | 17.85 | 18.24 | 7,310,552 | +0.33(+1.86%) |
Mar 04, 2010 | 17.76 | 17.96 | 17.79 | 17.91 | 7,198,896 | +0.14(+0.80%) |
Mar 03, 2010 | 17.72 | 17.90 | 17.70 | 17.76 | 7,236,343 | +0.08(+0.46%) |
Mar 02, 2010 | 17.77 | 17.83 | 17.61 | 17.68 | 6,730,874 | -0.03(-0.16%) |
Mar 01, 2010 | 17.58 | 17.72 | 17.54 | 17.71 | 7,543,264 | +0.20(+1.15%) |
Feb 26, 2010 | 17.40 | 17.54 | 17.29 | 17.51 | 6,641,432 | +0.09(+0.53%) |
Feb 25, 2010 | 17.13 | 17.44 | 16.98 | 17.42 | 7,770,240 | +0.05(+0.29%) |
Feb 24, 2010 | 17.08 | 17.44 | 17.08 | 17.37 | 6,474,753 | +0.32(+1.91%) |
Feb 23, 2010 | 17.42 | 17.48 | 16.92 | 17.04 | 8,166,210 | -0.35(-2.02%) |
Feb 22, 2010 | 17.45 | 17.49 | 17.28 | 17.39 | 7,825,547 | +0.03(+0.16%) |
Feb 19, 2010 | 17.24 | 17.46 | 17.04 | 17.36 | 10,183,959 | +0.07(+0.39%) |
Feb 18, 2010 | 17.09 | 17.37 | 17.01 | 17.30 | 6,825,016 | +0.04(+0.23%) |
Feb 17, 2010 | 17.25 | 17.40 | 17.12 | 17.26 | 8,331,861 | +0.17(+1.02%) |
Feb 16, 2010 | 16.69 | 17.13 | 16.70 | 17.09 | 8,867,232 | +0.39(+2.36%) |
Feb 12, 2010 | 16.64 | 16.69 | 16.69 | 16.69 | 14,665,003 | -0.08(-0.46%) |
Feb 11, 2010 | 16.59 | 16.87 | 16.33 | 16.77 | 9,364,814 | +0.19(+1.13%) |
Feb 10, 2010 | 16.59 | 16.80 | 16.30 | 16.58 | 9,494,751 | +0.02(+0.11%) |
Feb 09, 2010 | 16.44 | 16.77 | 16.11 | 16.56 | 15,845,409 | -0.01(-0.06%) |
Feb 08, 2010 | 16.79 | 16.82 | 16.15 | 16.58 | 18,650,510 | -0.20(-1.18%) |
Feb 05, 2010 | 17.04 | 17.18 | 16.17 | 16.77 | 25,546,766 | -0.23(-1.35%) |
Feb 04, 2010 | 17.76 | 17.85 | 16.98 | 17.00 | 15,472,066 | -0.93(-5.18%) |
Feb 03, 2010 | 17.78 | 18.27 | 17.78 | 17.93 | 16,929,806 | +0.44(+2.50%) |
Feb 02, 2010 | 17.37 | 17.54 | 17.15 | 17.49 | 14,237,648 | +0.28(+1.63%) |
Feb 01, 2010 | 17.10 | 17.41 | 17.10 | 17.21 | 9,759,179 | +0.17(+0.98%) |
Jan 29, 2010 | 17.44 | 17.55 | 16.97 | 17.05 | 12,026,183 | -0.27(-1.54%) |
Jan 28, 2010 | 17.72 | 17.77 | 17.18 | 17.31 | 11,958,934 | -0.22(-1.24%) |
Jan 27, 2010 | 17.51 | 17.66 | 17.27 | 17.53 | 11,865,911 | +0.03(+0.18%) |
Jan 26, 2010 | 17.59 | 17.95 | 17.47 | 17.50 | 13,969,879 | -0.16(-0.92%) |
Jan 25, 2010 | 17.60 | 17.86 | 17.60 | 17.66 | 14,051,481 | +0.38(+2.20%) |
Jan 22, 2010 | 17.70 | 17.82 | 17.25 | 17.28 | 11,897,818 | -0.48(-2.71%) |
Jan 21, 2010 | 18.12 | 18.14 | 17.63 | 17.76 | 11,539,592 | -0.24(-1.33%) |
Jan 20, 2010 | 18.23 | 18.23 | 17.86 | 18.00 | 7,536,361 | -0.33(-1.82%) |
Jan 19, 2010 | 18.04 | 18.36 | 17.93 | 18.34 | 9,272,398 | +0.35(+1.94%) |
Jan 15, 2010 | 18.15 | 17.99 | 17.99 | 17.99 | 8,451,088 | -0.20(-1.08%) |
Jan 14, 2010 | 18.01 | 18.23 | 17.84 | 18.19 | 6,440,083 | +0.24(+1.31%) |
Jan 13, 2010 | 17.82 | 17.99 | 17.75 | 17.95 | 7,250,231 | +0.19(+1.09%) |
Jan 12, 2010 | 18.09 | 18.20 | 17.69 | 17.76 | 10,934,124 | -0.09(-0.51%) |
Jan 11, 2010 | 17.55 | 17.87 | 17.50 | 17.85 | 8,095,541 | +0.46(+2.63%) |
Jan 08, 2010 | 17.48 | 17.48 | 17.16 | 17.39 | 6,240,589 | -0.18(-1.00%) |
Jan 07, 2010 | 17.39 | 17.60 | 17.25 | 17.57 | 7,863,393 | +0.19(+1.07%) |
Jan 06, 2010 | 17.54 | 17.54 | 17.15 | 17.38 | 8,312,022 | +0.15(+0.88%) |
Jan 05, 2010 | 16.72 | 17.28 | 16.56 | 17.23 | 11,265,178 | +0.49(+2.90%) |