Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2010 | 14.06 | 14.16 | 13.44 | 13.56 | 53,736,976 | -0.21(-1.49%) |
Jan 28, 2010 | 14.12 | 14.15 | 13.52 | 13.76 | 52,617,816 | -0.18(-1.28%) |
Jan 27, 2010 | 13.84 | 14.02 | 13.63 | 13.94 | 66,606,504 | -0.12(-0.82%) |
Jan 26, 2010 | 14.31 | 14.38 | 13.99 | 14.06 | 71,068,296 | -0.42(-2.90%) |
Jan 25, 2010 | 14.75 | 14.99 | 14.47 | 14.48 | 35,859,412 | -0.05(-0.36%) |
Jan 22, 2010 | 14.83 | 14.92 | 14.45 | 14.53 | 70,863,824 | -0.55(-3.66%) |
Jan 21, 2010 | 15.80 | 15.82 | 15.01 | 15.08 | 58,251,248 | -0.72(-4.53%) |
Jan 20, 2010 | 16.07 | 16.08 | 15.25 | 15.80 | 54,237,588 | -0.60(-3.69%) |
Jan 19, 2010 | 16.17 | 16.46 | 16.17 | 16.40 | 28,629,608 | +0.46(+2.87%) |
Jan 15, 2010 | 16.23 | 15.95 | 15.95 | 15.95 | 43,463,260 | -0.27(-1.69%) |
Jan 14, 2010 | 16.42 | 16.55 | 16.17 | 16.22 | 37,836,752 | -0.20(-1.22%) |
Jan 13, 2010 | 16.53 | 16.59 | 16.21 | 16.42 | 41,101,572 | +0.05(+0.29%) |
Jan 12, 2010 | 16.10 | 16.39 | 16.04 | 16.37 | 43,550,300 | -0.10(-0.61%) |
Jan 11, 2010 | 16.72 | 16.80 | 16.31 | 16.47 | 32,057,972 | -0.08(-0.48%) |
Jan 08, 2010 | 16.50 | 16.76 | 16.44 | 16.55 | 28,010,432 | +0.17(+1.06%) |
Jan 07, 2010 | 16.31 | 16.39 | 16.07 | 16.38 | 30,554,694 | +0.05(+0.29%) |
Jan 06, 2010 | 16.07 | 16.52 | 16.02 | 16.33 | 45,983,848 | +0.26(+1.60%) |
Jan 05, 2010 | 15.85 | 16.31 | 15.82 | 16.07 | 46,027,816 | +0.17(+1.06%) |
Jan 04, 2010 | 15.56 | 15.92 | 15.53 | 15.90 | 36,867,472 | +0.64(+4.20%) |
Dec 31, 2009 | 15.17 | 15.26 | 15.26 | 15.26 | 18,730,904 | +0.15(+1.01%) |
Dec 30, 2009 | 15.05 | 15.33 | 15.03 | 15.11 | 24,449,532 | -0.01(-0.04%) |
Dec 29, 2009 | 15.36 | 15.43 | 15.09 | 15.12 | 20,679,910 | -0.15(-1.00%) |
Dec 28, 2009 | 15.39 | 15.48 | 15.21 | 15.27 | 20,340,512 | +0.06(+0.38%) |
Dec 24, 2009 | 15.06 | 15.29 | 15.05 | 15.21 | 9,000,650 | +0.21(+1.40%) |
Dec 23, 2009 | 14.82 | 15.22 | 14.81 | 15.00 | 32,233,446 | +0.26(+1.78%) |
Dec 22, 2009 | 14.58 | 14.80 | 14.45 | 14.74 | 26,650,152 | +0.30(+2.11%) |
Dec 21, 2009 | 14.60 | 14.72 | 14.39 | 14.43 | 34,238,284 | -0.01(-0.07%) |
Dec 18, 2009 | 14.41 | 14.66 | 14.26 | 14.44 | 45,510,052 | +0.00(+0.02%) |
Dec 17, 2009 | 14.86 | 14.91 | 14.37 | 14.44 | 42,073,844 | -0.96(-6.23%) |
Dec 16, 2009 | 15.27 | 15.44 | 15.18 | 15.40 | 28,977,934 | +0.15(+1.00%) |
Dec 15, 2009 | 15.19 | 15.41 | 15.18 | 15.25 | 19,395,846 | -0.11(-0.69%) |
Dec 14, 2009 | 15.20 | 15.39 | 15.12 | 15.35 | 23,789,580 | +0.32(+2.13%) |
Dec 11, 2009 | 15.02 | 15.08 | 14.89 | 15.03 | 27,756,146 | +0.18(+1.24%) |
Dec 10, 2009 | 14.97 | 15.09 | 14.68 | 14.85 | 32,629,550 | +0.12(+0.78%) |
Dec 09, 2009 | 14.39 | 14.76 | 14.32 | 14.73 | 33,743,428 | +0.28(+1.97%) |
Dec 08, 2009 | 14.62 | 14.65 | 14.27 | 14.45 | 41,361,316 | -0.38(-2.59%) |
Dec 07, 2009 | 14.83 | 15.05 | 14.65 | 14.83 | 33,661,268 | -0.01(-0.04%) |
Dec 04, 2009 | 15.53 | 15.63 | 14.77 | 14.84 | 51,358,008 | -0.35(-2.32%) |
Dec 03, 2009 | 15.58 | 15.74 | 15.12 | 15.19 | 40,893,184 | -0.27(-1.73%) |
Dec 02, 2009 | 15.50 | 15.64 | 15.35 | 15.46 | 43,306,876 | +0.01(+0.07%) |
Dec 01, 2009 | 15.44 | 15.68 | 15.38 | 15.45 | 44,546,056 | +0.37(+2.48%) |
Nov 30, 2009 | 15.20 | 15.28 | 14.85 | 15.07 | 42,074,780 | -0.09(-0.62%) |
Nov 27, 2009 | 14.81 | 15.34 | 14.74 | 15.17 | 33,341,694 | -0.36(-2.30%) |
Nov 25, 2009 | 15.23 | 15.63 | 15.18 | 15.53 | 38,948,028 | +0.68(+4.57%) |
Nov 24, 2009 | 15.00 | 15.21 | 14.81 | 14.85 | 30,275,760 | -0.21(-1.40%) |
Nov 23, 2009 | 15.23 | 15.29 | 14.94 | 15.06 | 31,917,542 | +0.24(+1.60%) |
Nov 20, 2009 | 14.78 | 14.90 | 14.50 | 14.82 | 29,866,870 | -0.13(-0.88%) |
Nov 19, 2009 | 14.92 | 15.03 | 14.57 | 14.95 | 40,127,536 | -0.17(-1.11%) |
Nov 18, 2009 | 15.32 | 15.42 | 14.93 | 15.12 | 42,093,412 | -0.18(-1.18%) |
Nov 17, 2009 | 15.05 | 15.36 | 14.86 | 15.30 | 42,489,516 | +0.22(+1.44%) |
Nov 16, 2009 | 14.71 | 15.20 | 14.70 | 15.08 | 58,186,936 | +0.48(+3.28%) |
Nov 13, 2009 | 14.21 | 14.65 | 14.12 | 14.61 | 54,007,320 | +0.35(+2.43%) |
Nov 12, 2009 | 14.59 | 14.77 | 14.03 | 14.26 | 49,031,936 | -0.49(-3.32%) |
Nov 11, 2009 | 15.06 | 15.11 | 14.61 | 14.75 | 47,927,732 | -0.13(-0.85%) |
Nov 10, 2009 | 14.96 | 15.14 | 14.61 | 14.87 | 49,099,724 | +0.14(+0.96%) |
Nov 09, 2009 | 14.77 | 15.24 | 14.73 | 14.73 | 58,571,404 | +0.28(+1.93%) |
Nov 06, 2009 | 14.32 | 14.52 | 14.21 | 14.45 | 38,352,384 | +0.15(+1.03%) |
Nov 05, 2009 | 14.41 | 14.53 | 14.24 | 14.31 | 40,273,024 | -0.02(-0.11%) |
Nov 04, 2009 | 14.32 | 14.48 | 14.04 | 14.32 | 57,104,880 | +0.32(+2.25%) |
Nov 03, 2009 | 13.13 | 14.07 | 13.12 | 14.01 | 55,608,432 | +0.28(+2.03%) |