Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2010 | 16.14 | 16.14 | 15.92 | 16.09 | 53,598,820 | -0.02(-0.15%) |
Feb 25, 2010 | 15.91 | 16.16 | 15.85 | 16.12 | 45,390,808 | +0.07(+0.43%) |
Feb 24, 2010 | 16.00 | 16.06 | 15.92 | 16.05 | 35,694,764 | +0.09(+0.56%) |
Feb 23, 2010 | 16.00 | 16.10 | 15.91 | 15.96 | 47,500,200 | -0.06(-0.39%) |
Feb 22, 2010 | 15.93 | 16.05 | 15.88 | 16.02 | 40,643,580 | +0.10(+0.64%) |
Feb 19, 2010 | 15.83 | 15.95 | 15.80 | 15.92 | 50,700,932 | +0.01(+0.04%) |
Feb 18, 2010 | 16.09 | 15.92 | 15.75 | 15.91 | 98,970,352 | -0.18(-1.09%) |
Feb 17, 2010 | 15.98 | 16.15 | 15.97 | 16.09 | 52,159,800 | +0.15(+0.93%) |
Feb 16, 2010 | 15.85 | 15.99 | 15.75 | 15.94 | 52,987,624 | +0.20(+1.25%) |
Feb 12, 2010 | 15.81 | 15.75 | 15.75 | 15.75 | 57,245,196 | -0.05(-0.34%) |
Feb 11, 2010 | 15.81 | 15.91 | 15.75 | 15.80 | 38,904,832 | -0.05(-0.30%) |
Feb 10, 2010 | 15.86 | 15.92 | 15.76 | 15.85 | 31,610,086 | -0.00(-0.02%) |
Feb 09, 2010 | 15.84 | 15.96 | 15.72 | 15.85 | 36,369,300 | -0.03(-0.21%) |
Feb 08, 2010 | 15.89 | 15.94 | 15.75 | 15.88 | 35,297,208 | -0.03(-0.17%) |
Feb 05, 2010 | 15.71 | 15.93 | 15.70 | 15.91 | 52,232,336 | +0.14(+0.91%) |
Feb 04, 2010 | 16.04 | 16.16 | 15.76 | 15.77 | 70,656,064 | -0.39(-2.40%) |
Feb 03, 2010 | 15.99 | 16.22 | 15.97 | 16.15 | 60,438,492 | +0.23(+1.46%) |
Feb 02, 2010 | 15.95 | 15.99 | 15.87 | 15.92 | 38,260,640 | +0.02(+0.14%) |
Feb 01, 2010 | 15.96 | 16.00 | 15.87 | 15.90 | 37,023,776 | -0.00(-0.02%) |
Jan 29, 2010 | 15.98 | 16.12 | 15.89 | 15.90 | 81,579,456 | +0.24(+1.56%) |
Jan 28, 2010 | 15.89 | 15.91 | 15.63 | 15.66 | 56,982,004 | -0.24(-1.48%) |
Jan 27, 2010 | 15.93 | 16.00 | 15.80 | 15.89 | 44,322,312 | -0.06(-0.39%) |
Jan 26, 2010 | 15.72 | 16.03 | 15.69 | 15.96 | 52,360,224 | +0.22(+1.38%) |
Jan 25, 2010 | 15.82 | 15.84 | 15.71 | 15.74 | 40,328,240 | -0.02(-0.11%) |
Jan 22, 2010 | 15.76 | 15.91 | 15.68 | 15.76 | 65,233,504 | +0.01(+0.04%) |
Jan 21, 2010 | 16.09 | 16.09 | 15.73 | 15.75 | 53,852,768 | -0.28(-1.74%) |
Jan 20, 2010 | 16.05 | 16.05 | 15.84 | 16.03 | 44,713,632 | -0.05(-0.31%) |
Jan 19, 2010 | 16.05 | 16.15 | 15.92 | 16.08 | 49,114,636 | +0.10(+0.65%) |
Jan 15, 2010 | 16.17 | 15.98 | 15.98 | 15.98 | 64,129,712 | -0.16(-0.98%) |
Jan 14, 2010 | 16.29 | 16.32 | 16.12 | 16.14 | 46,270,600 | -0.24(-1.45%) |
Jan 13, 2010 | 16.31 | 16.43 | 16.19 | 16.37 | 44,653,604 | +0.08(+0.51%) |
Jan 12, 2010 | 16.07 | 16.30 | 16.03 | 16.29 | 50,789,460 | +0.15(+0.96%) |
Jan 11, 2010 | 15.87 | 16.20 | 15.80 | 16.14 | 46,995,324 | +0.26(+1.65%) |
Jan 08, 2010 | 15.90 | 15.93 | 15.78 | 15.87 | 38,178,768 | -0.08(-0.50%) |
Jan 07, 2010 | 15.99 | 16.00 | 15.85 | 15.95 | 35,824,264 | +0.01(+0.06%) |
Jan 06, 2010 | 15.92 | 16.02 | 15.90 | 15.94 | 42,054,736 | -0.04(-0.22%) |
Jan 05, 2010 | 16.10 | 16.13 | 15.94 | 15.98 | 52,577,384 | -0.16(-1.00%) |
Jan 04, 2010 | 16.00 | 16.27 | 15.97 | 16.14 | 69,725,720 | +0.23(+1.46%) |
Dec 31, 2009 | 16.15 | 15.91 | 15.91 | 15.91 | 32,807,534 | -0.25(-1.57%) |
Dec 30, 2009 | 16.05 | 16.18 | 16.04 | 16.16 | 22,836,140 | +0.06(+0.35%) |
Dec 29, 2009 | 16.06 | 16.13 | 16.04 | 16.11 | 24,406,010 | +0.04(+0.24%) |
Dec 28, 2009 | 16.01 | 16.07 | 15.96 | 16.07 | 24,947,302 | +0.11(+0.71%) |
Dec 24, 2009 | 15.90 | 16.00 | 15.88 | 15.95 | 15,028,446 | +0.08(+0.52%) |
Dec 23, 2009 | 15.91 | 15.96 | 15.85 | 15.87 | 28,998,154 | -0.01(-0.04%) |
Dec 22, 2009 | 15.91 | 16.00 | 15.85 | 15.88 | 40,174,172 | +0.02(+0.15%) |
Dec 21, 2009 | 15.76 | 15.94 | 15.75 | 15.85 | 45,128,772 | +0.12(+0.78%) |
Dec 18, 2009 | 15.79 | 15.79 | 15.57 | 15.73 | 87,528,648 | +0.03(+0.17%) |
Dec 17, 2009 | 15.80 | 15.83 | 15.58 | 15.70 | 52,548,080 | -0.24(-1.48%) |
Dec 16, 2009 | 16.14 | 16.14 | 15.81 | 15.94 | 57,767,876 | -0.13(-0.80%) |
Dec 15, 2009 | 16.06 | 16.09 | 15.92 | 16.07 | 51,114,096 | -0.03(-0.17%) |
Dec 14, 2009 | 16.25 | 16.25 | 16.02 | 16.09 | 49,974,364 | -0.17(-1.06%) |
Dec 11, 2009 | 16.32 | 16.37 | 16.26 | 16.27 | 38,300,376 | -0.01(-0.07%) |
Dec 10, 2009 | 16.16 | 16.33 | 16.14 | 16.28 | 33,977,500 | +0.18(+1.15%) |
Dec 09, 2009 | 16.14 | 16.15 | 16.00 | 16.09 | 42,611,320 | -0.07(-0.46%) |
Dec 08, 2009 | 16.29 | 16.30 | 16.06 | 16.17 | 53,313,096 | -0.15(-0.95%) |
Dec 07, 2009 | 16.09 | 16.34 | 16.09 | 16.32 | 38,239,944 | +0.21(+1.27%) |
Dec 04, 2009 | 16.26 | 16.28 | 16.03 | 16.12 | 37,427,212 | -0.06(-0.37%) |
Dec 03, 2009 | 16.26 | 16.27 | 16.14 | 16.18 | 38,392,116 | -0.04(-0.24%) |
Dec 02, 2009 | 16.24 | 16.31 | 16.19 | 16.21 | 33,802,296 | -0.05(-0.33%) |