Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2010 | 17.27 | 17.33 | 17.11 | 17.30 | 26,134,402 | +0.07(+0.42%) |
Feb 25, 2010 | 17.08 | 17.25 | 16.94 | 17.23 | 32,752,858 | -0.05(-0.32%) |
Feb 24, 2010 | 17.31 | 17.44 | 17.19 | 17.29 | 26,064,268 | +0.08(+0.44%) |
Feb 23, 2010 | 17.45 | 17.48 | 17.19 | 17.21 | 27,625,778 | -0.19(-1.11%) |
Feb 22, 2010 | 17.65 | 17.74 | 17.31 | 17.40 | 38,359,836 | -0.35(-1.97%) |
Feb 19, 2010 | 17.85 | 17.97 | 17.73 | 17.75 | 32,161,058 | -0.22(-1.23%) |
Feb 18, 2010 | 17.72 | 17.99 | 17.69 | 17.97 | 35,597,792 | +0.29(+1.64%) |
Feb 17, 2010 | 17.07 | 17.81 | 17.06 | 17.68 | 49,103,392 | +0.65(+3.80%) |
Feb 16, 2010 | 17.44 | 17.46 | 16.83 | 17.04 | 36,158,580 | -0.05(-0.30%) |
Feb 12, 2010 | 16.87 | 17.09 | 17.09 | 17.09 | 52,455,632 | +0.09(+0.53%) |
Feb 11, 2010 | 16.65 | 17.11 | 16.57 | 17.00 | 31,577,722 | +0.29(+1.72%) |
Feb 10, 2010 | 16.88 | 17.01 | 16.61 | 16.71 | 31,285,200 | -0.12(-0.71%) |
Feb 09, 2010 | 16.93 | 17.08 | 16.74 | 16.83 | 26,127,088 | +0.08(+0.46%) |
Feb 08, 2010 | 16.83 | 16.89 | 16.60 | 16.75 | 21,260,980 | -0.11(-0.63%) |
Feb 05, 2010 | 16.86 | 17.03 | 16.52 | 16.86 | 39,807,860 | -0.03(-0.19%) |
Feb 04, 2010 | 17.23 | 17.25 | 16.85 | 16.89 | 32,283,904 | -0.39(-2.25%) |
Feb 03, 2010 | 17.53 | 17.55 | 17.14 | 17.28 | 38,012,956 | -0.37(-2.10%) |
Feb 02, 2010 | 17.32 | 17.65 | 17.26 | 17.65 | 26,534,336 | +0.27(+1.57%) |
Feb 01, 2010 | 17.53 | 17.57 | 17.31 | 17.38 | 25,410,832 | -0.17(-0.95%) |
Jan 29, 2010 | 17.30 | 17.63 | 17.26 | 17.54 | 34,531,076 | +0.28(+1.60%) |
Jan 28, 2010 | 17.17 | 17.43 | 17.05 | 17.27 | 38,426,144 | -0.19(-1.10%) |
Jan 27, 2010 | 17.11 | 17.56 | 17.04 | 17.46 | 78,061,480 | +1.15(+7.06%) |
Jan 26, 2010 | 16.57 | 16.57 | 16.24 | 16.31 | 28,547,632 | -0.31(-1.84%) |
Jan 25, 2010 | 16.85 | 16.87 | 16.60 | 16.61 | 28,430,122 | -0.13(-0.80%) |
Jan 22, 2010 | 16.74 | 16.87 | 16.59 | 16.75 | 30,395,792 | +0.11(+0.66%) |
Jan 21, 2010 | 16.81 | 16.90 | 16.42 | 16.64 | 33,432,200 | -0.10(-0.59%) |
Jan 20, 2010 | 16.83 | 16.85 | 16.52 | 16.74 | 21,957,664 | -0.08(-0.50%) |
Jan 19, 2010 | 16.63 | 16.94 | 16.62 | 16.82 | 28,760,794 | +0.28(+1.67%) |
Jan 15, 2010 | 16.45 | 16.54 | 16.54 | 16.54 | 52,461,684 | +0.02(+0.13%) |
Jan 14, 2010 | 16.68 | 16.72 | 16.43 | 16.52 | 23,228,190 | -0.02(-0.11%) |
Jan 13, 2010 | 16.38 | 16.67 | 16.31 | 16.54 | 24,550,714 | +0.20(+1.25%) |
Jan 12, 2010 | 16.36 | 16.38 | 16.18 | 16.34 | 19,216,234 | +0.02(+0.13%) |
Jan 11, 2010 | 16.13 | 16.37 | 16.10 | 16.32 | 23,935,376 | +0.13(+0.79%) |
Jan 08, 2010 | 16.34 | 16.39 | 16.08 | 16.19 | 24,237,496 | -0.12(-0.74%) |
Jan 07, 2010 | 16.26 | 16.41 | 16.20 | 16.31 | 28,741,640 | +0.04(+0.25%) |
Jan 06, 2010 | 15.99 | 16.36 | 15.85 | 16.27 | 44,995,704 | +0.55(+3.47%) |
Jan 05, 2010 | 15.76 | 15.78 | 15.52 | 15.72 | 28,597,952 | -0.01(-0.09%) |
Jan 04, 2010 | 15.77 | 15.89 | 15.66 | 15.74 | 23,123,828 | +0.01(+0.07%) |
Dec 31, 2009 | 15.98 | 15.73 | 15.73 | 15.73 | 30,261,890 | -0.19(-1.21%) |
Dec 30, 2009 | 15.80 | 15.98 | 15.75 | 15.92 | 13,981,924 | +0.12(+0.76%) |
Dec 29, 2009 | 15.75 | 15.86 | 15.68 | 15.80 | 11,937,043 | +0.08(+0.49%) |
Dec 28, 2009 | 15.68 | 15.78 | 15.59 | 15.72 | 11,977,538 | +0.09(+0.60%) |
Dec 24, 2009 | 15.63 | 15.66 | 15.54 | 15.63 | 5,541,526 | -0.00(-0.02%) |
Dec 23, 2009 | 15.73 | 15.76 | 15.61 | 15.63 | 14,600,748 | -0.08(-0.53%) |
Dec 22, 2009 | 15.74 | 15.90 | 15.67 | 15.72 | 16,157,766 | +0.03(+0.18%) |
Dec 21, 2009 | 15.64 | 15.84 | 15.63 | 15.69 | 21,651,398 | +0.12(+0.77%) |
Dec 18, 2009 | 15.81 | 15.83 | 15.49 | 15.57 | 43,101,624 | -0.13(-0.86%) |
Dec 17, 2009 | 15.65 | 15.79 | 15.53 | 15.70 | 30,129,574 | -0.01(-0.07%) |
Dec 16, 2009 | 16.49 | 16.52 | 15.61 | 15.71 | 64,107,400 | -0.76(-4.59%) |
Dec 15, 2009 | 16.68 | 16.82 | 16.29 | 16.47 | 40,439,284 | -0.60(-3.51%) |
Dec 14, 2009 | 17.08 | 17.15 | 16.88 | 17.07 | 14,155,060 | +0.20(+1.16%) |
Dec 11, 2009 | 16.78 | 16.98 | 16.78 | 16.87 | 10,705,690 | +0.05(+0.28%) |
Dec 10, 2009 | 16.74 | 16.97 | 16.71 | 16.82 | 20,779,600 | +0.11(+0.63%) |
Dec 09, 2009 | 16.78 | 16.79 | 16.49 | 16.72 | 12,882,442 | -0.04(-0.26%) |
Dec 08, 2009 | 16.77 | 16.89 | 16.69 | 16.76 | 15,171,987 | -0.18(-1.07%) |
Dec 07, 2009 | 16.90 | 17.05 | 16.87 | 16.94 | 11,002,622 | +0.01(+0.06%) |
Dec 04, 2009 | 16.94 | 17.09 | 16.84 | 16.93 | 13,241,118 | +0.12(+0.71%) |
Dec 03, 2009 | 16.87 | 17.08 | 16.78 | 16.81 | 20,356,310 | -0.10(-0.60%) |
Dec 02, 2009 | 16.89 | 17.01 | 16.84 | 16.92 | 15,813,043 | +0.05(+0.30%) |