Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2010 | 20.67 | 20.82 | 19.52 | 19.71 | 25,830,136 | +0.09(+0.45%) |
Jan 28, 2010 | 18.73 | 19.71 | 18.62 | 19.63 | 14,093,021 | +0.86(+4.57%) |
Jan 27, 2010 | 18.85 | 19.37 | 18.64 | 18.77 | 12,483,191 | -0.30(-1.58%) |
Jan 26, 2010 | 19.50 | 19.63 | 18.32 | 19.07 | 15,573,721 | -1.09(-5.40%) |
Jan 25, 2010 | 20.61 | 20.75 | 19.37 | 20.16 | 14,733,182 | +0.67(+3.42%) |
Jan 22, 2010 | 18.70 | 20.57 | 18.68 | 19.49 | 22,790,076 | +0.88(+4.74%) |
Jan 21, 2010 | 18.48 | 19.01 | 18.36 | 18.61 | 10,394,478 | +0.06(+0.30%) |
Jan 20, 2010 | 18.50 | 18.65 | 18.27 | 18.55 | 7,364,989 | -1.06(-5.40%) |
Jan 19, 2010 | 19.55 | 19.71 | 19.32 | 19.61 | 6,967,502 | +0.78(+4.14%) |
Jan 15, 2010 | 18.10 | 19.06 | 18.00 | 18.83 | 10,020,811 | +0.73(+4.04%) |
Jan 14, 2010 | 17.96 | 18.20 | 17.57 | 18.10 | 10,416,881 | +0.26(+1.47%) |
Jan 13, 2010 | 18.30 | 18.35 | 17.78 | 17.84 | 11,614,909 | -0.65(-3.52%) |
Jan 12, 2010 | 18.36 | 18.55 | 18.05 | 18.49 | 9,036,740 | -1.05(-5.40%) |
Jan 11, 2010 | 19.41 | 19.61 | 19.08 | 19.54 | 8,548,931 | +1.62(+9.03%) |
Jan 08, 2010 | 17.00 | 18.51 | 16.72 | 17.93 | 19,601,628 | +1.00(+5.92%) |
Jan 07, 2010 | 16.38 | 17.06 | 16.15 | 16.92 | 10,351,435 | +0.46(+2.80%) |
Jan 06, 2010 | 16.13 | 16.51 | 16.02 | 16.46 | 10,428,082 | +0.22(+1.37%) |
Jan 05, 2010 | 16.41 | 16.44 | 16.06 | 16.24 | 8,392,859 | -0.93(-5.40%) |
Jan 04, 2010 | 17.34 | 17.38 | 16.97 | 17.17 | 7,939,839 | +1.05(+6.49%) |
Jan 01, 2010 | 16.06 | 16.26 | 15.99 | 16.12 | 4,763,412 | +0.09(+0.55%) |
Dec 31, 2009 | 16.21 | 16.29 | 15.95 | 16.03 | 4,403,084 | -0.30(-1.85%) |
Dec 30, 2009 | 16.42 | 16.50 | 16.23 | 16.34 | 3,354,071 | +0.01(+0.05%) |
Dec 29, 2009 | 16.39 | 16.61 | 16.25 | 16.33 | 4,783,674 | -0.93(-5.40%) |
Dec 28, 2009 | 17.33 | 17.56 | 17.18 | 17.26 | 4,525,385 | +0.78(+4.74%) |
Dec 25, 2009 | 16.23 | 16.56 | 16.23 | 16.48 | 2,527,825 | +0.37(+2.27%) |
Dec 24, 2009 | 16.53 | 16.63 | 16.09 | 16.11 | 6,278,848 | -0.45(-2.73%) |
Dec 23, 2009 | 16.79 | 16.83 | 16.50 | 16.57 | 6,826,323 | -0.30(-1.79%) |
Dec 22, 2009 | 16.66 | 16.88 | 16.51 | 16.87 | 5,745,218 | -0.87(-4.90%) |
Dec 21, 2009 | 17.61 | 17.85 | 17.45 | 17.74 | 5,435,116 | +1.39(+8.48%) |
Dec 18, 2009 | 16.41 | 16.84 | 16.29 | 16.35 | 9,969,588 | -0.21(-1.29%) |
Dec 17, 2009 | 16.85 | 17.02 | 16.45 | 16.57 | 9,610,897 | -0.12(-0.71%) |
Dec 16, 2009 | 17.56 | 17.62 | 16.53 | 16.69 | 15,315,086 | -1.02(-5.74%) |
Dec 15, 2009 | 17.80 | 17.80 | 17.30 | 17.70 | 4,819,292 | -1.01(-5.40%) |
Dec 14, 2009 | 18.37 | 18.72 | 18.35 | 18.71 | 4,559,089 | +1.30(+7.44%) |
Dec 11, 2009 | 17.68 | 17.79 | 17.35 | 17.42 | 5,061,187 | -0.22(-1.26%) |
Dec 10, 2009 | 18.10 | 18.10 | 17.59 | 17.64 | 5,763,215 | -0.24(-1.33%) |
Dec 09, 2009 | 17.72 | 18.15 | 17.66 | 17.88 | 5,388,037 | -0.10(-0.53%) |
Dec 08, 2009 | 18.09 | 18.29 | 17.85 | 17.97 | 6,940,224 | -1.03(-5.40%) |
Dec 07, 2009 | 19.12 | 19.33 | 18.86 | 19.00 | 6,565,604 | +1.24(+6.98%) |
Dec 04, 2009 | 18.33 | 18.51 | 17.72 | 17.76 | 17,555,582 | -0.75(-4.04%) |
Dec 03, 2009 | 18.99 | 19.14 | 18.19 | 18.51 | 21,378,720 | +0.07(+0.39%) |
Dec 02, 2009 | 18.84 | 18.97 | 18.36 | 18.43 | 12,088,632 | -0.34(-1.82%) |
Dec 01, 2009 | 17.98 | 18.83 | 17.96 | 18.78 | 10,508,631 | -1.07(-5.40%) |
Nov 30, 2009 | 19.01 | 19.91 | 18.98 | 19.85 | 9,941,408 | +0.87(+4.60%) |
Nov 27, 2009 | 18.48 | 19.17 | 18.42 | 18.97 | 6,516,845 | +0.94(+5.24%) |
Nov 26, 2009 | 18.30 | 18.35 | 17.98 | 18.03 | 5,835,133 | -0.11(-0.61%) |
Nov 25, 2009 | 18.28 | 18.61 | 18.04 | 18.14 | 12,354,597 | -0.25(-1.34%) |
Nov 24, 2009 | 17.68 | 18.54 | 17.68 | 18.39 | 14,276,012 | -1.06(-5.44%) |
Nov 23, 2009 | 18.70 | 19.61 | 18.70 | 19.44 | 13,499,533 | +2.08(+11.99%) |
Nov 20, 2009 | 17.02 | 17.46 | 17.02 | 17.36 | 9,968,441 | -0.06(-0.36%) |
Nov 19, 2009 | 17.37 | 17.83 | 17.14 | 17.42 | 17,768,430 | +0.06(+0.37%) |
Nov 18, 2009 | 16.55 | 17.43 | 16.51 | 17.36 | 16,673,374 | +0.75(+4.54%) |
Nov 17, 2009 | 16.23 | 16.69 | 16.12 | 16.61 | 11,584,142 | -0.96(-5.44%) |
Nov 16, 2009 | 17.17 | 17.65 | 17.05 | 17.56 | 10,954,119 | +1.48(+9.20%) |
Nov 13, 2009 | 16.63 | 16.72 | 16.01 | 16.08 | 9,833,338 | -0.65(-3.89%) |
Nov 12, 2009 | 16.28 | 16.83 | 16.16 | 16.73 | 8,967,316 | +0.62(+3.84%) |
Nov 11, 2009 | 16.60 | 16.64 | 15.95 | 16.11 | 8,626,725 | -0.56(-3.38%) |
Nov 10, 2009 | 16.11 | 16.69 | 15.84 | 16.68 | 9,179,730 | -0.96(-5.44%) |
Nov 09, 2009 | 17.04 | 17.65 | 16.75 | 17.64 | 8,680,365 | +1.54(+9.56%) |
Nov 06, 2009 | 15.55 | 16.11 | 15.33 | 16.10 | 12,747,315 | +0.66(+4.27%) |
Nov 05, 2009 | 15.96 | 16.58 | 15.40 | 15.44 | 13,000,902 | -0.17(-1.12%) |
Nov 04, 2009 | 15.51 | 15.84 | 15.30 | 15.61 | 9,587,181 | -0.17(-1.11%) |
Nov 03, 2009 | 15.33 | 16.14 | 15.20 | 15.79 | 15,480,359 | -0.91(-5.44%) |