Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2010 | 20.46 | 20.63 | 20.37 | 20.45 | 52,677,208 | -0.11(-0.55%) |
Mar 30, 2010 | 20.76 | 20.77 | 20.51 | 20.57 | 47,296,840 | -0.11(-0.54%) |
Mar 29, 2010 | 20.81 | 20.86 | 20.50 | 20.68 | 74,669,312 | +0.07(+0.33%) |
Mar 26, 2010 | 20.59 | 20.94 | 20.43 | 20.61 | 75,083,416 | +0.04(+0.22%) |
Mar 25, 2010 | 21.03 | 21.08 | 20.52 | 20.57 | 86,861,544 | -0.17(-0.81%) |
Mar 24, 2010 | 20.63 | 21.29 | 20.53 | 20.73 | 110,556,480 | +0.13(+0.65%) |
Mar 23, 2010 | 20.41 | 20.73 | 20.40 | 20.60 | 95,710,936 | +0.29(+1.44%) |
Mar 22, 2010 | 20.07 | 20.37 | 20.00 | 20.31 | 57,785,476 | +0.00(+0.00%) |
Mar 19, 2010 | 20.59 | 20.61 | 20.15 | 20.31 | 102,148,328 | -0.13(-0.66%) |
Mar 18, 2010 | 20.33 | 20.52 | 20.13 | 20.44 | 78,693,472 | +0.17(+0.83%) |
Mar 17, 2010 | 20.59 | 20.68 | 20.20 | 20.27 | 142,785,600 | -0.03(-0.17%) |
Mar 16, 2010 | 19.66 | 20.41 | 19.61 | 20.31 | 203,336,400 | +0.88(+4.51%) |
Mar 15, 2010 | 19.24 | 19.46 | 19.21 | 19.43 | 104,943,768 | +0.28(+1.47%) |
Mar 12, 2010 | 18.64 | 19.17 | 18.54 | 19.15 | 100,438,776 | +0.63(+3.40%) |
Mar 11, 2010 | 18.53 | 18.60 | 18.34 | 18.52 | 57,732,844 | -0.03(-0.18%) |
Mar 10, 2010 | 18.53 | 18.67 | 18.45 | 18.55 | 60,368,612 | +0.02(+0.12%) |
Mar 09, 2010 | 18.32 | 18.68 | 18.26 | 18.53 | 74,451,616 | +0.25(+1.35%) |
Mar 08, 2010 | 18.40 | 18.51 | 18.25 | 18.28 | 47,727,948 | -0.09(-0.49%) |
Mar 05, 2010 | 18.19 | 18.40 | 18.15 | 18.37 | 58,009,104 | +0.27(+1.49%) |
Mar 04, 2010 | 18.01 | 18.16 | 17.95 | 18.10 | 41,939,156 | +0.09(+0.50%) |
Mar 03, 2010 | 17.96 | 18.31 | 17.93 | 18.01 | 74,582,344 | +0.15(+0.82%) |
Mar 02, 2010 | 17.89 | 17.93 | 17.79 | 17.87 | 46,793,616 | +0.00(+0.00%) |
Mar 01, 2010 | 18.09 | 18.15 | 17.79 | 17.87 | 55,849,576 | -0.18(-1.00%) |
Feb 26, 2010 | 17.98 | 18.15 | 17.93 | 18.05 | 53,891,420 | +0.16(+0.88%) |
Feb 25, 2010 | 17.71 | 17.93 | 17.66 | 17.89 | 56,369,680 | +0.29(+1.66%) |
Feb 24, 2010 | 17.43 | 17.60 | 17.32 | 17.60 | 51,928,988 | +0.21(+1.19%) |
Feb 23, 2010 | 17.65 | 17.80 | 17.29 | 17.39 | 58,096,480 | -0.33(-1.85%) |
Feb 22, 2010 | 17.70 | 17.82 | 17.62 | 17.72 | 41,242,932 | +0.09(+0.50%) |
Feb 19, 2010 | 17.60 | 17.72 | 17.45 | 17.63 | 59,797,248 | +0.02(+0.09%) |
Feb 18, 2010 | 17.56 | 17.76 | 17.53 | 17.62 | 43,361,420 | +0.01(+0.03%) |
Feb 17, 2010 | 17.65 | 17.69 | 17.51 | 17.61 | 55,524,496 | +0.12(+0.69%) |
Feb 16, 2010 | 17.12 | 17.58 | 17.10 | 17.49 | 63,673,832 | +0.53(+3.15%) |
Feb 12, 2010 | 17.00 | 16.96 | 16.96 | 16.96 | 70,157,160 | -0.24(-1.40%) |
Feb 11, 2010 | 17.03 | 17.22 | 16.88 | 17.20 | 61,326,516 | +0.09(+0.51%) |
Feb 10, 2010 | 16.98 | 17.31 | 16.90 | 17.11 | 62,694,364 | +0.10(+0.58%) |
Feb 09, 2010 | 17.19 | 17.33 | 16.83 | 17.01 | 89,475,240 | +0.08(+0.45%) |
Feb 08, 2010 | 17.26 | 17.27 | 16.87 | 16.93 | 64,623,432 | -0.28(-1.65%) |
Feb 05, 2010 | 17.49 | 17.65 | 16.63 | 17.22 | 131,599,544 | -0.27(-1.56%) |
Feb 04, 2010 | 17.97 | 17.99 | 17.46 | 17.49 | 100,715,256 | -0.71(-3.89%) |
Feb 03, 2010 | 18.31 | 18.57 | 18.12 | 18.20 | 64,893,008 | -0.17(-0.95%) |
Feb 02, 2010 | 17.74 | 18.48 | 17.71 | 18.37 | 106,148,104 | +0.71(+4.01%) |
Feb 01, 2010 | 17.67 | 17.82 | 17.56 | 17.67 | 52,193,720 | +0.13(+0.75%) |
Jan 29, 2010 | 17.69 | 17.99 | 17.52 | 17.53 | 74,429,200 | -0.09(-0.49%) |
Jan 28, 2010 | 17.92 | 17.94 | 17.46 | 17.62 | 72,563,224 | -0.15(-0.86%) |
Jan 27, 2010 | 17.76 | 17.87 | 17.48 | 17.77 | 70,464,680 | -0.05(-0.31%) |
Jan 26, 2010 | 17.81 | 18.21 | 17.73 | 17.83 | 71,546,016 | -0.02(-0.12%) |
Jan 25, 2010 | 17.95 | 18.03 | 17.69 | 17.85 | 68,887,216 | +0.28(+1.61%) |
Jan 22, 2010 | 18.05 | 18.28 | 17.55 | 17.57 | 149,183,488 | +0.10(+0.56%) |
Jan 21, 2010 | 17.96 | 17.97 | 17.39 | 17.47 | 90,870,408 | -0.52(-2.91%) |
Jan 20, 2010 | 17.99 | 18.19 | 17.81 | 17.99 | 59,120,996 | -0.04(-0.24%) |
Jan 19, 2010 | 17.83 | 18.27 | 17.82 | 18.04 | 55,642,664 | +0.11(+0.61%) |
Jan 15, 2010 | 18.19 | 17.93 | 17.93 | 17.93 | 67,960,816 | -0.28(-1.56%) |
Jan 14, 2010 | 18.31 | 18.40 | 18.19 | 18.21 | 52,610,604 | -0.14(-0.77%) |
Jan 13, 2010 | 18.28 | 18.45 | 18.07 | 18.35 | 59,899,604 | +0.07(+0.36%) |
Jan 12, 2010 | 18.08 | 18.36 | 18.07 | 18.29 | 59,244,048 | +0.01(+0.06%) |
Jan 11, 2010 | 18.35 | 18.41 | 18.04 | 18.28 | 70,241,560 | +0.17(+0.96%) |
Jan 08, 2010 | 17.79 | 18.20 | 17.74 | 18.10 | 105,563,944 | +0.38(+2.15%) |
Jan 07, 2010 | 16.88 | 17.97 | 16.83 | 17.72 | 170,047,056 | +0.87(+5.18%) |
Jan 06, 2010 | 16.93 | 17.03 | 16.84 | 16.85 | 50,807,376 | -0.09(-0.51%) |
Jan 05, 2010 | 16.86 | 17.09 | 16.85 | 16.93 | 59,173,176 | +0.09(+0.52%) |