Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2010 | 18.81 | 18.82 | 18.44 | 18.71 | 74,263,616 | +0.12(+0.63%) |
Feb 25, 2010 | 18.60 | 18.81 | 18.51 | 18.60 | 49,913,824 | -0.33(-1.74%) |
Feb 24, 2010 | 18.79 | 19.01 | 18.60 | 18.92 | 52,282,588 | +0.25(+1.32%) |
Feb 23, 2010 | 19.13 | 19.16 | 18.60 | 18.68 | 56,626,228 | -0.49(-2.57%) |
Feb 22, 2010 | 18.81 | 19.27 | 18.74 | 19.17 | 61,151,528 | +0.44(+2.34%) |
Feb 19, 2010 | 18.53 | 18.81 | 18.53 | 18.73 | 47,012,216 | +0.02(+0.11%) |
Feb 18, 2010 | 18.68 | 18.87 | 18.59 | 18.71 | 44,167,468 | +0.01(+0.04%) |
Feb 17, 2010 | 18.88 | 18.92 | 18.54 | 18.70 | 73,194,312 | -0.04(-0.22%) |
Feb 16, 2010 | 18.40 | 18.75 | 18.44 | 18.75 | 52,702,176 | +0.35(+1.90%) |
Feb 12, 2010 | 18.34 | 18.40 | 18.40 | 18.40 | 66,238,420 | -0.14(-0.74%) |
Feb 11, 2010 | 18.58 | 18.64 | 18.28 | 18.53 | 52,340,000 | -0.07(-0.37%) |
Feb 10, 2010 | 18.21 | 18.86 | 18.17 | 18.60 | 61,521,100 | +0.32(+1.76%) |
Feb 09, 2010 | 18.40 | 18.57 | 18.05 | 18.28 | 68,441,888 | -0.22(-1.18%) |
Feb 08, 2010 | 18.64 | 18.76 | 18.07 | 18.50 | 63,451,156 | -0.27(-1.42%) |
Feb 05, 2010 | 18.68 | 18.96 | 18.22 | 18.77 | 100,056,792 | +0.25(+1.33%) |
Feb 04, 2010 | 19.13 | 19.22 | 18.48 | 18.52 | 99,609,392 | -0.79(-4.08%) |
Feb 03, 2010 | 19.55 | 19.70 | 19.15 | 19.31 | 65,162,992 | -0.36(-1.84%) |
Feb 02, 2010 | 19.79 | 19.90 | 19.48 | 19.67 | 73,632,920 | -0.03(-0.16%) |
Feb 01, 2010 | 19.54 | 19.87 | 19.48 | 19.70 | 66,095,352 | +0.28(+1.43%) |
Jan 29, 2010 | 19.43 | 19.93 | 19.39 | 19.42 | 129,950,424 | -0.01(-0.07%) |
Jan 28, 2010 | 19.32 | 19.66 | 18.94 | 19.44 | 90,906,128 | +0.17(+0.89%) |
Jan 27, 2010 | 18.38 | 19.29 | 18.36 | 19.27 | 92,322,288 | +0.83(+4.48%) |
Jan 26, 2010 | 18.75 | 19.37 | 18.39 | 18.44 | 97,433,120 | -0.46(-2.42%) |
Jan 25, 2010 | 18.75 | 19.16 | 18.58 | 18.90 | 70,724,224 | +0.27(+1.47%) |
Jan 22, 2010 | 19.11 | 19.41 | 18.56 | 18.62 | 101,736,736 | -0.51(-2.64%) |
Jan 21, 2010 | 19.12 | 19.47 | 18.57 | 19.13 | 131,904,232 | +0.12(+0.65%) |
Jan 20, 2010 | 19.14 | 19.57 | 18.93 | 19.01 | 110,796,856 | -0.31(-1.63%) |
Jan 19, 2010 | 19.08 | 19.45 | 18.86 | 19.32 | 59,724,844 | +0.14(+0.71%) |
Jan 15, 2010 | 19.69 | 19.18 | 19.18 | 19.18 | 69,167,304 | -0.62(-3.14%) |
Jan 14, 2010 | 19.47 | 19.96 | 19.47 | 19.81 | 46,165,336 | +0.28(+1.43%) |
Jan 13, 2010 | 19.12 | 19.65 | 18.99 | 19.53 | 53,739,212 | +0.34(+1.78%) |
Jan 12, 2010 | 19.45 | 19.51 | 18.79 | 19.18 | 58,237,768 | -0.49(-2.50%) |
Jan 11, 2010 | 19.87 | 19.93 | 19.53 | 19.68 | 35,695,688 | -0.04(-0.21%) |
Jan 08, 2010 | 19.74 | 20.05 | 19.54 | 19.72 | 51,978,568 | -0.18(-0.93%) |
Jan 07, 2010 | 19.21 | 20.11 | 19.08 | 19.90 | 90,212,904 | +0.70(+3.63%) |
Jan 06, 2010 | 19.15 | 19.36 | 18.99 | 19.21 | 48,648,140 | +0.03(+0.14%) |
Jan 05, 2010 | 18.63 | 19.29 | 18.61 | 19.18 | 81,110,936 | +0.51(+2.75%) |
Jan 04, 2010 | 18.46 | 18.77 | 18.32 | 18.67 | 57,577,212 | +0.23(+1.22%) |
Dec 31, 2009 | 18.27 | 18.44 | 18.44 | 18.44 | 42,362,280 | +0.30(+1.66%) |
Dec 30, 2009 | 18.11 | 18.32 | 18.06 | 18.14 | 27,938,474 | -0.09(-0.49%) |
Dec 29, 2009 | 18.26 | 18.36 | 18.14 | 18.23 | 27,204,522 | +0.03(+0.19%) |
Dec 28, 2009 | 18.50 | 18.58 | 18.13 | 18.19 | 28,914,406 | -0.31(-1.70%) |
Dec 24, 2009 | 18.42 | 18.54 | 18.36 | 18.51 | 15,340,965 | +0.16(+0.89%) |
Dec 23, 2009 | 18.63 | 18.64 | 18.26 | 18.34 | 37,340,884 | -0.21(-1.14%) |
Dec 22, 2009 | 18.62 | 18.65 | 18.22 | 18.56 | 66,888,036 | -0.20(-1.09%) |
Dec 21, 2009 | 18.44 | 18.78 | 18.34 | 18.76 | 69,143,552 | +0.46(+2.54%) |
Dec 18, 2009 | 18.02 | 18.45 | 17.88 | 18.30 | 213,340,320 | +0.49(+2.72%) |
Dec 17, 2009 | 17.52 | 17.89 | 17.50 | 17.81 | 118,151,968 | +0.11(+0.62%) |
Dec 16, 2009 | 17.82 | 17.91 | 17.46 | 17.70 | 128,033,616 | +0.02(+0.12%) |
Dec 15, 2009 | 17.78 | 17.98 | 17.08 | 17.68 | 372,546,432 | +0.27(+1.53%) |
Dec 14, 2009 | 17.36 | 17.70 | 17.35 | 17.42 | 63,151,576 | +0.05(+0.32%) |
Dec 11, 2009 | 17.14 | 17.52 | 17.09 | 17.36 | 70,982,808 | +0.06(+0.36%) |
Dec 10, 2009 | 17.89 | 17.94 | 17.25 | 17.30 | 90,919,816 | -0.44(-2.47%) |
Dec 09, 2009 | 17.87 | 18.00 | 17.64 | 17.74 | 52,230,060 | -0.05(-0.27%) |
Dec 08, 2009 | 17.76 | 18.08 | 17.70 | 17.78 | 62,455,604 | -0.23(-1.25%) |
Dec 07, 2009 | 18.49 | 18.66 | 17.89 | 18.01 | 52,316,344 | -0.41(-2.23%) |
Dec 04, 2009 | 18.46 | 18.74 | 18.15 | 18.42 | 93,552,256 | +0.32(+1.77%) |
Dec 03, 2009 | 18.80 | 19.07 | 18.04 | 18.10 | 97,455,096 | -0.66(-3.50%) |
Dec 02, 2009 | 19.05 | 19.12 | 18.64 | 18.75 | 51,721,928 | -0.37(-1.93%) |