Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2010 | 18.30 | 18.67 | 17.82 | 17.95 | 8,944,087 | -0.17(-0.95%) |
Jan 28, 2010 | 18.91 | 18.91 | 17.95 | 18.12 | 8,830,372 | -0.55(-2.96%) |
Jan 27, 2010 | 18.23 | 18.70 | 17.92 | 18.68 | 9,644,941 | +0.41(+2.25%) |
Jan 26, 2010 | 18.29 | 18.93 | 18.20 | 18.26 | 8,941,794 | -0.19(-1.01%) |
Jan 25, 2010 | 18.80 | 18.94 | 18.14 | 18.45 | 9,488,345 | +0.04(+0.20%) |
Jan 22, 2010 | 19.12 | 19.30 | 18.35 | 18.41 | 14,034,999 | -0.71(-3.72%) |
Jan 21, 2010 | 20.17 | 20.31 | 19.09 | 19.12 | 16,733,946 | -1.05(-5.23%) |
Jan 20, 2010 | 20.27 | 20.54 | 20.04 | 20.18 | 6,178,524 | -0.38(-1.86%) |
Jan 19, 2010 | 19.94 | 20.58 | 19.83 | 20.56 | 7,113,577 | +0.52(+2.61%) |
Jan 15, 2010 | 20.37 | 20.04 | 20.04 | 20.04 | 10,328,479 | -0.36(-1.76%) |
Jan 14, 2010 | 20.72 | 20.73 | 20.13 | 20.40 | 12,364,922 | -0.43(-2.08%) |
Jan 13, 2010 | 20.37 | 20.99 | 20.35 | 20.83 | 10,360,620 | +0.54(+2.65%) |
Jan 12, 2010 | 20.98 | 21.39 | 20.27 | 20.29 | 31,565,688 | +0.71(+3.63%) |
Jan 11, 2010 | 19.77 | 19.90 | 19.34 | 19.58 | 6,934,506 | -0.04(-0.19%) |
Jan 08, 2010 | 19.75 | 19.88 | 19.28 | 19.62 | 6,857,647 | -0.22(-1.13%) |
Jan 07, 2010 | 19.45 | 19.99 | 19.32 | 19.84 | 9,400,491 | +0.30(+1.53%) |
Jan 06, 2010 | 19.09 | 19.74 | 18.77 | 19.54 | 14,287,559 | +0.32(+1.67%) |
Jan 05, 2010 | 17.76 | 19.27 | 17.71 | 19.22 | 16,604,777 | +1.37(+7.67%) |
Jan 04, 2010 | 17.74 | 17.93 | 17.59 | 17.85 | 9,280,801 | +0.45(+2.58%) |
Dec 31, 2009 | 17.72 | 17.40 | 17.40 | 17.40 | 3,994,719 | -0.33(-1.86%) |
Dec 30, 2009 | 17.79 | 17.83 | 17.59 | 17.73 | 4,153,819 | -0.19(-1.09%) |
Dec 29, 2009 | 17.79 | 17.99 | 17.71 | 17.93 | 5,387,673 | +0.19(+1.10%) |
Dec 28, 2009 | 17.84 | 18.02 | 17.68 | 17.73 | 4,332,083 | +0.01(+0.08%) |
Dec 24, 2009 | 17.55 | 17.74 | 17.50 | 17.72 | 2,466,389 | +0.25(+1.46%) |
Dec 23, 2009 | 17.64 | 17.67 | 17.35 | 17.46 | 5,462,888 | -0.07(-0.43%) |
Dec 22, 2009 | 17.34 | 17.63 | 17.13 | 17.54 | 10,945,879 | +0.21(+1.21%) |
Dec 21, 2009 | 17.77 | 17.90 | 17.32 | 17.33 | 8,684,236 | -0.25(-1.40%) |
Dec 18, 2009 | 17.57 | 17.62 | 17.22 | 17.58 | 10,633,843 | +0.16(+0.90%) |
Dec 17, 2009 | 17.90 | 17.91 | 17.39 | 17.42 | 10,951,106 | -0.81(-4.43%) |
Dec 16, 2009 | 17.93 | 18.37 | 17.86 | 18.23 | 7,615,033 | +0.55(+3.09%) |
Dec 15, 2009 | 18.06 | 18.06 | 17.64 | 17.68 | 6,786,624 | -0.46(-2.52%) |
Dec 14, 2009 | 18.15 | 18.29 | 18.02 | 18.14 | 7,711,129 | +0.09(+0.50%) |
Dec 11, 2009 | 18.14 | 18.18 | 17.62 | 18.05 | 7,494,840 | +0.07(+0.37%) |
Dec 10, 2009 | 17.85 | 18.17 | 17.79 | 17.98 | 6,733,034 | +0.20(+1.14%) |
Dec 09, 2009 | 17.84 | 17.89 | 17.44 | 17.78 | 5,501,995 | -0.03(-0.17%) |
Dec 08, 2009 | 17.74 | 17.92 | 17.62 | 17.81 | 6,913,708 | -0.09(-0.50%) |
Dec 07, 2009 | 18.38 | 18.59 | 17.83 | 17.90 | 8,883,135 | -0.56(-3.04%) |
Dec 04, 2009 | 18.61 | 18.71 | 18.03 | 18.46 | 10,685,536 | +0.33(+1.82%) |
Dec 03, 2009 | 19.12 | 19.42 | 18.07 | 18.13 | 15,863,063 | -0.79(-4.19%) |
Dec 02, 2009 | 18.59 | 19.12 | 18.27 | 18.92 | 12,070,797 | +0.61(+3.31%) |
Dec 01, 2009 | 18.55 | 18.72 | 18.22 | 18.32 | 10,992,257 | +0.01(+0.08%) |
Nov 30, 2009 | 17.90 | 18.33 | 17.81 | 18.30 | 12,976,261 | +0.55(+3.12%) |
Nov 27, 2009 | 17.88 | 18.19 | 17.68 | 17.75 | 8,402,053 | -1.00(-5.31%) |
Nov 25, 2009 | 19.06 | 19.06 | 18.61 | 18.74 | 5,474,300 | -0.02(-0.12%) |
Nov 24, 2009 | 18.87 | 18.96 | 18.49 | 18.77 | 7,142,683 | -0.16(-0.83%) |
Nov 23, 2009 | 19.04 | 19.33 | 18.80 | 18.92 | 8,494,585 | +0.25(+1.36%) |
Nov 20, 2009 | 18.77 | 18.91 | 18.48 | 18.67 | 7,518,676 | -0.24(-1.26%) |
Nov 19, 2009 | 19.17 | 19.34 | 18.68 | 18.91 | 8,137,109 | -0.49(-2.50%) |
Nov 18, 2009 | 18.97 | 19.75 | 18.88 | 19.39 | 10,624,457 | +0.45(+2.37%) |
Nov 17, 2009 | 18.74 | 19.10 | 18.54 | 18.94 | 8,234,643 | +0.05(+0.28%) |
Nov 16, 2009 | 18.76 | 19.19 | 18.71 | 18.89 | 9,577,415 | +0.46(+2.51%) |
Nov 13, 2009 | 18.51 | 18.69 | 18.18 | 18.43 | 10,611,370 | -0.10(-0.52%) |
Nov 12, 2009 | 18.97 | 19.17 | 18.38 | 18.53 | 9,137,293 | -0.65(-3.39%) |
Nov 11, 2009 | 18.91 | 19.41 | 18.88 | 19.18 | 9,551,013 | +0.51(+2.72%) |
Nov 10, 2009 | 18.75 | 18.88 | 18.49 | 18.67 | 7,219,243 | +0.36(+1.96%) |
Nov 09, 2009 | 18.42 | 19.00 | 18.15 | 18.31 | 10,993,773 | +0.32(+1.79%) |
Nov 06, 2009 | 17.50 | 18.16 | 17.48 | 17.99 | 11,124,429 | +0.33(+1.86%) |
Nov 05, 2009 | 18.39 | 18.52 | 17.53 | 17.66 | 18,460,750 | -0.59(-3.23%) |
Nov 04, 2009 | 20.48 | 20.48 | 18.02 | 18.25 | 36,416,132 | -1.03(-5.34%) |
Nov 03, 2009 | 18.26 | 19.44 | 17.95 | 19.28 | 17,027,046 | +0.75(+4.07%) |