Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2010 | 18.92 | 18.93 | 18.55 | 18.82 | 73,839,112 | +0.12(+0.63%) |
Feb 25, 2010 | 18.70 | 18.92 | 18.61 | 18.70 | 49,628,508 | -0.33(-1.74%) |
Feb 24, 2010 | 18.89 | 19.12 | 18.71 | 19.03 | 51,983,736 | +0.25(+1.32%) |
Feb 23, 2010 | 19.24 | 19.27 | 18.71 | 18.78 | 56,302,544 | -0.50(-2.57%) |
Feb 22, 2010 | 18.92 | 19.38 | 18.85 | 19.28 | 60,801,976 | +0.44(+2.34%) |
Feb 19, 2010 | 18.64 | 18.92 | 18.63 | 18.84 | 46,743,488 | +0.02(+0.11%) |
Feb 18, 2010 | 18.79 | 18.98 | 18.70 | 18.82 | 43,915,000 | +0.01(+0.04%) |
Feb 17, 2010 | 18.99 | 19.03 | 18.65 | 18.81 | 72,775,928 | -0.04(-0.22%) |
Feb 16, 2010 | 18.50 | 18.85 | 18.54 | 18.85 | 52,400,920 | +0.35(+1.90%) |
Feb 12, 2010 | 18.44 | 18.50 | 18.50 | 18.50 | 65,859,792 | -0.14(-0.74%) |
Feb 11, 2010 | 18.69 | 18.75 | 18.39 | 18.64 | 52,040,816 | -0.07(-0.37%) |
Feb 10, 2010 | 18.32 | 18.97 | 18.28 | 18.71 | 61,169,436 | +0.32(+1.76%) |
Feb 09, 2010 | 18.51 | 18.68 | 18.15 | 18.39 | 68,050,664 | -0.22(-1.18%) |
Feb 08, 2010 | 18.74 | 18.87 | 18.17 | 18.61 | 63,088,460 | -0.27(-1.42%) |
Feb 05, 2010 | 18.79 | 19.07 | 18.32 | 18.87 | 99,484,848 | +0.25(+1.33%) |
Feb 04, 2010 | 19.24 | 19.33 | 18.59 | 18.63 | 99,040,008 | -0.79(-4.08%) |
Feb 03, 2010 | 19.67 | 19.81 | 19.26 | 19.42 | 64,790,512 | -0.36(-1.84%) |
Feb 02, 2010 | 19.90 | 20.01 | 19.59 | 19.78 | 73,212,024 | -0.03(-0.17%) |
Feb 01, 2010 | 19.65 | 19.99 | 19.59 | 19.82 | 65,717,544 | +0.28(+1.43%) |
Jan 29, 2010 | 19.54 | 20.04 | 19.50 | 19.54 | 129,207,608 | -0.01(-0.07%) |
Jan 28, 2010 | 19.43 | 19.77 | 19.05 | 19.55 | 90,386,496 | +0.17(+0.89%) |
Jan 27, 2010 | 18.48 | 19.40 | 18.47 | 19.38 | 91,794,568 | +0.83(+4.48%) |
Jan 26, 2010 | 18.86 | 19.48 | 18.50 | 18.55 | 96,876,176 | -0.46(-2.42%) |
Jan 25, 2010 | 18.86 | 19.27 | 18.68 | 19.01 | 70,319,960 | +0.27(+1.47%) |
Jan 22, 2010 | 19.22 | 19.52 | 18.67 | 18.73 | 101,155,192 | -0.51(-2.64%) |
Jan 21, 2010 | 19.23 | 19.58 | 18.68 | 19.24 | 131,150,248 | +0.12(+0.65%) |
Jan 20, 2010 | 19.25 | 19.69 | 19.03 | 19.12 | 110,163,536 | -0.32(-1.63%) |
Jan 19, 2010 | 19.19 | 19.56 | 18.97 | 19.43 | 59,383,448 | +0.14(+0.71%) |
Jan 15, 2010 | 19.80 | 19.29 | 19.29 | 19.29 | 68,771,936 | -0.63(-3.14%) |
Jan 14, 2010 | 19.58 | 20.07 | 19.58 | 19.92 | 45,901,452 | +0.28(+1.43%) |
Jan 13, 2010 | 19.23 | 19.76 | 19.10 | 19.64 | 53,432,032 | +0.34(+1.78%) |
Jan 12, 2010 | 19.56 | 19.62 | 18.90 | 19.29 | 57,904,872 | -0.49(-2.50%) |
Jan 11, 2010 | 19.99 | 20.04 | 19.64 | 19.79 | 35,491,648 | -0.04(-0.21%) |
Jan 08, 2010 | 19.86 | 20.17 | 19.65 | 19.83 | 51,681,456 | -0.19(-0.93%) |
Jan 07, 2010 | 19.32 | 20.22 | 19.18 | 20.02 | 89,697,240 | +0.70(+3.63%) |
Jan 06, 2010 | 19.26 | 19.47 | 19.10 | 19.32 | 48,370,060 | +0.03(+0.14%) |
Jan 05, 2010 | 18.74 | 19.40 | 18.72 | 19.29 | 80,647,296 | +0.52(+2.75%) |
Jan 04, 2010 | 18.57 | 18.88 | 18.43 | 18.77 | 57,248,092 | +0.23(+1.22%) |
Dec 31, 2009 | 18.37 | 18.55 | 18.55 | 18.55 | 42,120,132 | +0.30(+1.66%) |
Dec 30, 2009 | 18.21 | 18.43 | 18.17 | 18.24 | 27,778,774 | -0.09(-0.49%) |
Dec 29, 2009 | 18.36 | 18.47 | 18.24 | 18.33 | 27,049,018 | +0.03(+0.19%) |
Dec 28, 2009 | 18.61 | 18.69 | 18.24 | 18.30 | 28,749,128 | -0.32(-1.70%) |
Dec 24, 2009 | 18.53 | 18.65 | 18.46 | 18.61 | 15,253,275 | +0.16(+0.89%) |
Dec 23, 2009 | 18.74 | 18.75 | 18.36 | 18.45 | 37,127,440 | -0.21(-1.14%) |
Dec 22, 2009 | 18.73 | 18.76 | 18.33 | 18.66 | 66,505,696 | -0.21(-1.09%) |
Dec 21, 2009 | 18.55 | 18.89 | 18.45 | 18.87 | 68,748,320 | +0.47(+2.54%) |
Dec 18, 2009 | 18.13 | 18.55 | 17.99 | 18.40 | 212,120,848 | +0.49(+2.72%) |
Dec 17, 2009 | 17.62 | 17.99 | 17.60 | 17.91 | 117,476,600 | +0.11(+0.62%) |
Dec 16, 2009 | 17.93 | 18.01 | 17.56 | 17.80 | 127,301,760 | +0.02(+0.12%) |
Dec 15, 2009 | 17.88 | 18.09 | 17.18 | 17.78 | 370,416,928 | +0.27(+1.53%) |
Dec 14, 2009 | 17.46 | 17.80 | 17.45 | 17.52 | 62,790,596 | +0.05(+0.32%) |
Dec 11, 2009 | 17.24 | 17.63 | 17.19 | 17.46 | 70,577,064 | +0.06(+0.36%) |
Dec 10, 2009 | 17.99 | 18.04 | 17.35 | 17.40 | 90,400,112 | -0.44(-2.46%) |
Dec 09, 2009 | 17.97 | 18.11 | 17.74 | 17.84 | 51,931,504 | -0.05(-0.27%) |
Dec 08, 2009 | 17.86 | 18.18 | 17.80 | 17.89 | 62,098,604 | -0.23(-1.25%) |
Dec 07, 2009 | 18.60 | 18.77 | 17.99 | 18.11 | 52,017,300 | -0.41(-2.23%) |
Dec 04, 2009 | 18.57 | 18.85 | 18.25 | 18.53 | 93,017,504 | +0.32(+1.77%) |
Dec 03, 2009 | 18.91 | 19.18 | 18.15 | 18.20 | 96,898,032 | -0.66(-3.50%) |
Dec 02, 2009 | 19.16 | 19.23 | 18.75 | 18.86 | 51,426,280 | -0.37(-1.93%) |