Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2010 | 17.48 | 17.54 | 17.32 | 17.52 | 25,817,798 | +0.07(+0.42%) |
Feb 25, 2010 | 17.29 | 17.47 | 17.14 | 17.44 | 32,356,074 | -0.06(-0.31%) |
Feb 24, 2010 | 17.52 | 17.65 | 17.40 | 17.50 | 25,748,512 | +0.08(+0.44%) |
Feb 23, 2010 | 17.66 | 17.70 | 17.40 | 17.42 | 27,291,106 | -0.20(-1.11%) |
Feb 22, 2010 | 17.86 | 17.95 | 17.52 | 17.62 | 37,895,124 | -0.35(-1.97%) |
Feb 19, 2010 | 18.06 | 18.19 | 17.95 | 17.97 | 31,771,444 | -0.22(-1.23%) |
Feb 18, 2010 | 17.94 | 18.21 | 17.90 | 18.19 | 35,166,544 | +0.29(+1.64%) |
Feb 17, 2010 | 17.28 | 18.03 | 17.27 | 17.90 | 48,508,528 | +0.65(+3.80%) |
Feb 16, 2010 | 17.65 | 17.67 | 17.03 | 17.24 | 35,720,540 | -0.05(-0.30%) |
Feb 12, 2010 | 17.07 | 17.30 | 17.30 | 17.30 | 51,820,156 | +0.09(+0.53%) |
Feb 11, 2010 | 16.85 | 17.32 | 16.77 | 17.20 | 31,195,174 | +0.29(+1.72%) |
Feb 10, 2010 | 17.09 | 17.21 | 16.81 | 16.91 | 30,906,196 | -0.12(-0.71%) |
Feb 09, 2010 | 17.13 | 17.29 | 16.94 | 17.03 | 25,810,570 | +0.08(+0.46%) |
Feb 08, 2010 | 17.03 | 17.10 | 16.80 | 16.96 | 21,003,414 | -0.11(-0.63%) |
Feb 05, 2010 | 17.07 | 17.24 | 16.72 | 17.06 | 39,325,608 | -0.03(-0.19%) |
Feb 04, 2010 | 17.45 | 17.46 | 17.06 | 17.10 | 31,892,802 | -0.39(-2.25%) |
Feb 03, 2010 | 17.74 | 17.77 | 17.35 | 17.49 | 37,552,448 | -0.38(-2.10%) |
Feb 02, 2010 | 17.53 | 17.87 | 17.47 | 17.87 | 26,212,886 | +0.28(+1.57%) |
Feb 01, 2010 | 17.75 | 17.79 | 17.52 | 17.59 | 25,102,992 | -0.17(-0.95%) |
Jan 29, 2010 | 17.51 | 17.84 | 17.48 | 17.76 | 34,112,748 | +0.28(+1.60%) |
Jan 28, 2010 | 17.38 | 17.64 | 17.25 | 17.48 | 37,960,632 | -0.20(-1.10%) |
Jan 27, 2010 | 17.32 | 17.78 | 17.24 | 17.67 | 77,115,800 | +1.17(+7.06%) |
Jan 26, 2010 | 16.77 | 16.78 | 16.44 | 16.51 | 28,201,790 | -0.31(-1.84%) |
Jan 25, 2010 | 17.06 | 17.07 | 16.81 | 16.82 | 28,085,706 | -0.14(-0.80%) |
Jan 22, 2010 | 16.95 | 17.08 | 16.80 | 16.95 | 30,027,562 | +0.11(+0.65%) |
Jan 21, 2010 | 17.01 | 17.11 | 16.63 | 16.84 | 33,027,184 | -0.10(-0.59%) |
Jan 20, 2010 | 17.03 | 17.05 | 16.72 | 16.94 | 21,691,658 | -0.08(-0.50%) |
Jan 19, 2010 | 16.84 | 17.14 | 16.82 | 17.03 | 28,412,372 | +0.28(+1.67%) |
Jan 15, 2010 | 16.66 | 16.75 | 16.75 | 16.75 | 51,826,136 | +0.02(+0.13%) |
Jan 14, 2010 | 16.89 | 16.92 | 16.63 | 16.73 | 22,946,792 | -0.02(-0.11%) |
Jan 13, 2010 | 16.58 | 16.88 | 16.51 | 16.74 | 24,253,294 | +0.21(+1.25%) |
Jan 12, 2010 | 16.56 | 16.58 | 16.38 | 16.54 | 18,983,440 | +0.02(+0.13%) |
Jan 11, 2010 | 16.33 | 16.57 | 16.30 | 16.52 | 23,645,410 | +0.13(+0.79%) |
Jan 08, 2010 | 16.54 | 16.59 | 16.28 | 16.39 | 23,943,872 | -0.12(-0.74%) |
Jan 07, 2010 | 16.46 | 16.61 | 16.39 | 16.51 | 28,393,448 | +0.04(+0.25%) |
Jan 06, 2010 | 16.19 | 16.56 | 16.04 | 16.47 | 44,450,604 | +0.55(+3.47%) |
Jan 05, 2010 | 15.95 | 15.97 | 15.71 | 15.92 | 28,251,502 | -0.01(-0.09%) |
Jan 04, 2010 | 15.96 | 16.09 | 15.85 | 15.93 | 22,843,694 | +0.01(+0.07%) |
Dec 31, 2009 | 16.18 | 15.92 | 15.92 | 15.92 | 29,895,282 | -0.20(-1.21%) |
Dec 30, 2009 | 15.99 | 16.18 | 15.95 | 16.11 | 13,812,540 | +0.12(+0.76%) |
Dec 29, 2009 | 15.95 | 16.06 | 15.88 | 15.99 | 11,792,432 | +0.08(+0.49%) |
Dec 28, 2009 | 15.88 | 15.98 | 15.78 | 15.92 | 11,832,436 | +0.10(+0.60%) |
Dec 24, 2009 | 15.82 | 15.85 | 15.73 | 15.82 | 5,474,393 | -0.00(-0.02%) |
Dec 23, 2009 | 15.92 | 15.96 | 15.80 | 15.82 | 14,423,868 | -0.08(-0.53%) |
Dec 22, 2009 | 15.93 | 16.10 | 15.86 | 15.91 | 15,962,023 | +0.03(+0.19%) |
Dec 21, 2009 | 15.83 | 16.04 | 15.82 | 15.88 | 21,389,104 | +0.12(+0.77%) |
Dec 18, 2009 | 16.01 | 16.03 | 15.68 | 15.76 | 42,579,468 | -0.14(-0.86%) |
Dec 17, 2009 | 15.84 | 15.98 | 15.72 | 15.89 | 29,764,568 | -0.01(-0.07%) |
Dec 16, 2009 | 16.70 | 16.73 | 15.80 | 15.90 | 63,330,768 | -0.77(-4.59%) |
Dec 15, 2009 | 16.89 | 17.03 | 16.49 | 16.67 | 39,949,384 | -0.61(-3.51%) |
Dec 14, 2009 | 17.28 | 17.36 | 17.09 | 17.28 | 13,983,579 | +0.20(+1.16%) |
Dec 11, 2009 | 16.98 | 17.19 | 16.98 | 17.08 | 10,575,996 | +0.05(+0.28%) |
Dec 10, 2009 | 16.94 | 17.18 | 16.91 | 17.03 | 20,527,864 | +0.11(+0.63%) |
Dec 09, 2009 | 16.98 | 16.99 | 16.70 | 16.92 | 12,726,378 | -0.04(-0.26%) |
Dec 08, 2009 | 16.98 | 17.10 | 16.89 | 16.97 | 14,988,186 | -0.18(-1.07%) |
Dec 07, 2009 | 17.11 | 17.26 | 17.08 | 17.15 | 10,869,330 | +0.01(+0.06%) |
Dec 04, 2009 | 17.14 | 17.30 | 17.05 | 17.14 | 13,080,708 | +0.12(+0.71%) |
Dec 03, 2009 | 17.07 | 17.29 | 16.99 | 17.02 | 20,109,704 | -0.10(-0.60%) |
Dec 02, 2009 | 17.09 | 17.22 | 17.04 | 17.12 | 15,621,476 | +0.05(+0.30%) |