Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2010 | 14.74 | 15.08 | 13.96 | 14.02 | 2,944,234 | -0.74(-5.01%) |
Jan 28, 2010 | 15.44 | 15.46 | 14.35 | 14.76 | 2,913,720 | -0.46(-3.02%) |
Jan 27, 2010 | 15.31 | 15.63 | 14.75 | 15.22 | 2,494,105 | -0.09(-0.59%) |
Jan 26, 2010 | 15.44 | 15.93 | 15.10 | 15.31 | 2,282,476 | -0.38(-2.42%) |
Jan 25, 2010 | 16.36 | 16.37 | 15.51 | 15.69 | 2,834,399 | -0.49(-3.03%) |
Jan 22, 2010 | 16.03 | 16.71 | 15.60 | 16.18 | 4,097,270 | +0.10(+0.62%) |
Jan 21, 2010 | 17.08 | 17.25 | 16.03 | 16.08 | 4,145,917 | -1.03(-6.02%) |
Jan 20, 2010 | 18.20 | 18.37 | 17.05 | 17.11 | 4,200,654 | -1.50(-8.06%) |
Jan 19, 2010 | 18.45 | 18.65 | 18.23 | 18.61 | 1,744,457 | +0.21(+1.14%) |
Jan 15, 2010 | 18.53 | 18.40 | 18.40 | 18.40 | 2,354,700 | -0.37(-1.97%) |
Jan 14, 2010 | 18.97 | 19.01 | 18.41 | 18.77 | 1,320,381 | -0.25(-1.31%) |
Jan 13, 2010 | 18.77 | 19.07 | 18.05 | 19.02 | 1,893,339 | +0.33(+1.77%) |
Jan 12, 2010 | 19.55 | 19.73 | 18.58 | 18.69 | 2,425,935 | -1.01(-5.13%) |
Jan 11, 2010 | 20.20 | 20.39 | 19.60 | 19.70 | 2,313,067 | -0.09(-0.45%) |
Jan 08, 2010 | 19.77 | 19.87 | 19.25 | 19.79 | 2,512,040 | +0.27(+1.38%) |
Jan 07, 2010 | 19.63 | 19.68 | 19.37 | 19.52 | 2,036,038 | -0.12(-0.61%) |
Jan 06, 2010 | 19.27 | 19.97 | 19.16 | 19.64 | 2,567,963 | +0.59(+3.10%) |
Jan 05, 2010 | 19.09 | 19.34 | 18.70 | 19.05 | 2,431,020 | +0.31(+1.65%) |
Jan 04, 2010 | 18.63 | 19.22 | 18.59 | 18.74 | 3,687,419 | +0.68(+3.77%) |
Dec 31, 2009 | 18.33 | 18.06 | 18.06 | 18.06 | 1,055,300 | -0.11(-0.61%) |
Dec 30, 2009 | 18.07 | 18.44 | 18.05 | 18.17 | 1,455,322 | -0.12(-0.66%) |
Dec 29, 2009 | 18.37 | 18.62 | 18.12 | 18.29 | 1,935,779 | -0.10(-0.54%) |
Dec 28, 2009 | 18.84 | 18.92 | 18.25 | 18.39 | 1,700,726 | -0.19(-1.02%) |
Dec 24, 2009 | 18.53 | 18.72 | 18.43 | 18.58 | 1,063,858 | +0.25(+1.36%) |
Dec 23, 2009 | 18.21 | 18.50 | 18.04 | 18.33 | 1,953,422 | +0.37(+2.06%) |
Dec 22, 2009 | 17.94 | 18.20 | 17.65 | 17.96 | 2,473,612 | -0.02(-0.11%) |
Dec 21, 2009 | 19.17 | 19.19 | 17.64 | 17.98 | 3,670,231 | -1.02(-5.37%) |
Dec 18, 2009 | 18.63 | 19.15 | 18.33 | 19.00 | 5,280,086 | +0.62(+3.37%) |
Dec 17, 2009 | 19.48 | 19.57 | 18.32 | 18.38 | 3,923,026 | -1.56(-7.82%) |
Dec 16, 2009 | 19.94 | 20.20 | 19.63 | 19.94 | 3,059,622 | +0.35(+1.79%) |
Dec 15, 2009 | 19.70 | 20.12 | 19.52 | 19.59 | 2,103,257 | -0.24(-1.21%) |
Dec 14, 2009 | 19.53 | 19.86 | 19.17 | 19.83 | 2,125,504 | +0.53(+2.75%) |
Dec 11, 2009 | 19.91 | 20.15 | 19.27 | 19.30 | 3,123,019 | -0.46(-2.33%) |
Dec 10, 2009 | 19.98 | 20.25 | 19.54 | 19.76 | 3,002,063 | -0.16(-0.80%) |
Dec 09, 2009 | 19.95 | 20.45 | 19.43 | 19.92 | 4,439,411 | +0.14(+0.71%) |
Dec 08, 2009 | 20.53 | 20.60 | 19.69 | 19.78 | 3,712,861 | -1.04(-5.00%) |
Dec 07, 2009 | 20.92 | 21.38 | 20.34 | 20.82 | 4,561,064 | -0.62(-2.89%) |
Dec 04, 2009 | 22.29 | 22.86 | 20.92 | 21.44 | 5,825,318 | -1.30(-5.72%) |
Dec 03, 2009 | 23.07 | 23.55 | 22.70 | 22.74 | 3,442,100 | -0.55(-2.36%) |
Dec 02, 2009 | 23.67 | 23.69 | 22.85 | 23.29 | 5,057,781 | +0.00(+0.00%) |
Dec 01, 2009 | 23.30 | 23.85 | 23.14 | 23.29 | 4,810,798 | +0.48(+2.10%) |
Nov 30, 2009 | 22.39 | 23.15 | 22.20 | 22.81 | 3,116,187 | +0.18(+0.80%) |
Nov 27, 2009 | 22.05 | 23.43 | 22.00 | 22.63 | 2,149,347 | -1.20(-5.04%) |
Nov 25, 2009 | 23.49 | 23.90 | 23.15 | 23.83 | 2,650,366 | +0.86(+3.74%) |
Nov 24, 2009 | 23.44 | 23.49 | 22.60 | 22.97 | 2,796,705 | -0.20(-0.86%) |
Nov 23, 2009 | 23.10 | 23.73 | 22.76 | 23.17 | 3,583,197 | +0.82(+3.67%) |
Nov 20, 2009 | 22.34 | 22.54 | 21.81 | 22.35 | 3,166,177 | -0.37(-1.63%) |
Nov 19, 2009 | 22.78 | 22.91 | 21.77 | 22.72 | 3,002,542 | -0.37(-1.60%) |
Nov 18, 2009 | 22.84 | 23.44 | 22.42 | 23.09 | 4,116,358 | +0.50(+2.21%) |
Nov 17, 2009 | 22.06 | 22.60 | 21.76 | 22.59 | 2,762,678 | +0.13(+0.58%) |
Nov 16, 2009 | 21.84 | 22.85 | 21.71 | 22.46 | 4,389,557 | +1.04(+4.86%) |
Nov 13, 2009 | 21.09 | 21.69 | 20.64 | 21.42 | 2,858,730 | +0.48(+2.29%) |
Nov 12, 2009 | 22.04 | 22.20 | 20.78 | 20.94 | 3,287,591 | -1.26(-5.68%) |
Nov 11, 2009 | 22.21 | 22.47 | 21.59 | 22.20 | 3,821,613 | +0.59(+2.73%) |
Nov 10, 2009 | 22.05 | 22.25 | 21.04 | 21.61 | 3,979,124 | -0.48(-2.17%) |
Nov 09, 2009 | 22.99 | 23.35 | 22.01 | 22.09 | 4,644,331 | -0.11(-0.50%) |
Nov 06, 2009 | 22.40 | 23.40 | 22.09 | 22.20 | 3,740,768 | +0.07(+0.32%) |
Nov 05, 2009 | 22.06 | 22.79 | 21.61 | 22.13 | 3,594,975 | +0.06(+0.27%) |
Nov 04, 2009 | 22.79 | 23.21 | 21.86 | 22.07 | 4,902,238 | -0.13(-0.59%) |
Nov 03, 2009 | 20.01 | 22.30 | 19.72 | 22.20 | 4,357,779 | +0.92(+4.32%) |