Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2010 | 16.52 | 16.59 | 16.42 | 16.50 | 45,311,956 | +0.00(+0.00%) |
Feb 25, 2010 | 16.28 | 16.54 | 16.19 | 16.50 | 54,726,676 | -0.01(-0.04%) |
Feb 24, 2010 | 16.34 | 16.58 | 16.33 | 16.51 | 48,931,572 | +0.20(+1.21%) |
Feb 23, 2010 | 16.38 | 16.43 | 16.16 | 16.31 | 53,508,576 | -0.17(-1.03%) |
Feb 22, 2010 | 16.54 | 16.59 | 16.38 | 16.48 | 46,266,476 | -0.04(-0.25%) |
Feb 19, 2010 | 16.36 | 16.53 | 16.32 | 16.52 | 57,189,488 | +0.05(+0.33%) |
Feb 18, 2010 | 16.31 | 16.52 | 16.21 | 16.47 | 60,669,136 | +0.14(+0.87%) |
Feb 17, 2010 | 16.27 | 16.34 | 16.10 | 16.32 | 71,528,024 | +0.05(+0.29%) |
Feb 16, 2010 | 16.25 | 16.28 | 16.14 | 16.28 | 68,951,280 | +0.16(+1.01%) |
Feb 12, 2010 | 16.09 | 16.11 | 16.11 | 16.11 | 83,250,696 | -0.12(-0.71%) |
Feb 11, 2010 | 16.05 | 16.27 | 15.96 | 16.23 | 62,610,856 | +0.12(+0.72%) |
Feb 10, 2010 | 16.18 | 16.28 | 16.02 | 16.11 | 74,557,120 | -0.09(-0.54%) |
Feb 09, 2010 | 16.14 | 16.28 | 15.99 | 16.20 | 88,967,592 | +0.27(+1.66%) |
Feb 08, 2010 | 16.13 | 16.21 | 15.92 | 15.94 | 103,065,608 | -0.14(-0.85%) |
Feb 05, 2010 | 15.80 | 16.19 | 15.71 | 16.07 | 146,208,176 | +0.37(+2.33%) |
Feb 04, 2010 | 15.88 | 16.12 | 15.66 | 15.71 | 185,851,808 | +0.06(+0.39%) |
Feb 03, 2010 | 15.71 | 15.77 | 15.50 | 15.64 | 117,259,352 | +0.03(+0.22%) |
Feb 02, 2010 | 15.47 | 15.67 | 15.26 | 15.61 | 79,743,200 | +0.20(+1.28%) |
Feb 01, 2010 | 15.36 | 15.56 | 15.18 | 15.41 | 80,051,120 | +0.18(+1.16%) |
Jan 29, 2010 | 15.56 | 15.69 | 15.21 | 15.24 | 108,285,416 | -0.03(-0.22%) |
Jan 28, 2010 | 15.72 | 15.75 | 15.16 | 15.27 | 93,810,000 | -0.43(-2.72%) |
Jan 27, 2010 | 15.52 | 15.77 | 15.43 | 15.70 | 76,390,504 | +0.17(+1.09%) |
Jan 26, 2010 | 15.46 | 15.73 | 15.35 | 15.53 | 81,566,272 | -0.06(-0.39%) |
Jan 25, 2010 | 15.66 | 15.72 | 15.42 | 15.59 | 75,632,288 | +0.01(+0.09%) |
Jan 22, 2010 | 16.17 | 16.23 | 15.51 | 15.58 | 103,861,184 | -0.68(-4.21%) |
Jan 21, 2010 | 16.62 | 16.72 | 16.18 | 16.26 | 80,632,800 | -0.29(-1.76%) |
Jan 20, 2010 | 16.70 | 16.77 | 16.36 | 16.55 | 62,121,196 | -0.30(-1.77%) |
Jan 19, 2010 | 16.64 | 16.87 | 16.61 | 16.85 | 55,361,208 | +0.31(+1.84%) |
Jan 15, 2010 | 16.95 | 16.55 | 16.55 | 16.55 | 76,162,256 | -0.37(-2.20%) |
Jan 14, 2010 | 16.67 | 17.01 | 16.63 | 16.92 | 77,126,592 | +0.21(+1.26%) |
Jan 13, 2010 | 16.47 | 16.75 | 16.41 | 16.71 | 64,320,240 | +0.30(+1.82%) |
Jan 12, 2010 | 16.57 | 16.61 | 16.33 | 16.41 | 52,739,636 | -0.26(-1.59%) |
Jan 11, 2010 | 16.71 | 16.88 | 16.55 | 16.68 | 52,825,972 | -0.05(-0.28%) |
Jan 08, 2010 | 16.53 | 16.75 | 16.44 | 16.72 | 57,681,708 | +0.09(+0.53%) |
Jan 07, 2010 | 16.48 | 16.66 | 16.39 | 16.63 | 46,496,996 | +0.07(+0.45%) |
Jan 06, 2010 | 16.64 | 16.78 | 16.51 | 16.56 | 52,667,708 | -0.11(-0.65%) |
Jan 05, 2010 | 16.68 | 16.77 | 16.53 | 16.67 | 66,542,172 | -0.07(-0.45%) |
Jan 04, 2010 | 16.35 | 16.84 | 16.28 | 16.74 | 88,263,400 | +0.51(+3.13%) |
Dec 31, 2009 | 16.34 | 16.23 | 16.23 | 16.23 | 37,172,824 | -0.16(-0.99%) |
Dec 30, 2009 | 16.28 | 16.41 | 16.28 | 16.40 | 25,368,034 | +0.05(+0.33%) |
Dec 29, 2009 | 16.30 | 16.39 | 16.28 | 16.34 | 32,290,496 | +0.01(+0.08%) |
Dec 28, 2009 | 16.20 | 16.34 | 16.15 | 16.33 | 29,774,642 | +0.08(+0.50%) |
Dec 24, 2009 | 16.14 | 16.27 | 16.13 | 16.25 | 14,599,712 | +0.12(+0.76%) |
Dec 23, 2009 | 16.13 | 16.23 | 16.07 | 16.13 | 35,180,112 | +0.02(+0.13%) |
Dec 22, 2009 | 16.02 | 16.19 | 15.98 | 16.11 | 40,021,468 | +0.07(+0.46%) |
Dec 21, 2009 | 15.95 | 16.15 | 15.92 | 16.03 | 52,480,176 | +0.21(+1.33%) |
Dec 18, 2009 | 15.69 | 15.85 | 15.61 | 15.82 | 99,137,008 | +0.10(+0.65%) |
Dec 17, 2009 | 15.91 | 15.92 | 15.69 | 15.72 | 49,288,212 | -0.18(-1.15%) |
Dec 16, 2009 | 15.98 | 16.07 | 15.83 | 15.90 | 61,668,224 | -0.02(-0.13%) |
Dec 15, 2009 | 16.15 | 16.21 | 15.92 | 15.92 | 77,247,544 | -0.24(-1.51%) |
Dec 14, 2009 | 16.32 | 16.38 | 16.17 | 16.17 | 52,260,908 | +0.05(+0.30%) |
Dec 11, 2009 | 16.30 | 16.32 | 16.05 | 16.12 | 40,905,088 | -0.12(-0.72%) |
Dec 10, 2009 | 16.28 | 16.41 | 16.15 | 16.23 | 49,701,748 | +0.05(+0.34%) |
Dec 09, 2009 | 16.13 | 16.20 | 15.90 | 16.18 | 56,699,364 | +0.03(+0.21%) |
Dec 08, 2009 | 16.29 | 16.42 | 16.11 | 16.15 | 65,072,936 | -0.27(-1.65%) |
Dec 07, 2009 | 16.35 | 16.55 | 16.34 | 16.42 | 48,802,884 | +0.03(+0.21%) |
Dec 04, 2009 | 16.33 | 16.56 | 16.21 | 16.38 | 73,049,616 | +0.22(+1.38%) |
Dec 03, 2009 | 16.26 | 16.40 | 16.16 | 16.16 | 52,326,932 | -0.03(-0.17%) |
Dec 02, 2009 | 16.17 | 16.34 | 16.10 | 16.19 | 45,690,444 | -0.03(-0.21%) |