Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2010 | 16.56 | 16.74 | 15.92 | 15.94 | 7,719,356 | -0.48(-2.92%) |
Jan 28, 2010 | 16.76 | 16.94 | 16.08 | 16.42 | 13,038,847 | -0.35(-2.10%) |
Jan 27, 2010 | 16.31 | 16.86 | 16.31 | 16.78 | 11,178,827 | +0.38(+2.33%) |
Jan 26, 2010 | 16.40 | 16.61 | 16.32 | 16.39 | 6,319,805 | -0.09(-0.53%) |
Jan 25, 2010 | 16.55 | 16.82 | 16.32 | 16.48 | 7,865,763 | +0.06(+0.36%) |
Jan 22, 2010 | 16.89 | 16.94 | 16.35 | 16.42 | 8,903,075 | -0.60(-3.51%) |
Jan 21, 2010 | 16.93 | 17.21 | 16.78 | 17.02 | 13,105,999 | +0.17(+0.99%) |
Jan 20, 2010 | 16.64 | 16.88 | 16.28 | 16.85 | 8,263,727 | +0.04(+0.23%) |
Jan 19, 2010 | 16.55 | 16.86 | 16.53 | 16.81 | 7,813,014 | +0.14(+0.82%) |
Jan 15, 2010 | 16.85 | 16.68 | 16.68 | 16.68 | 9,731,747 | -0.15(-0.87%) |
Jan 14, 2010 | 16.75 | 16.98 | 16.63 | 16.82 | 9,302,785 | +0.01(+0.06%) |
Jan 13, 2010 | 16.50 | 16.86 | 16.38 | 16.81 | 14,650,657 | +0.31(+1.90%) |
Jan 12, 2010 | 16.39 | 16.79 | 16.22 | 16.50 | 32,595,166 | -1.39(-7.77%) |
Jan 11, 2010 | 18.09 | 18.31 | 17.75 | 17.89 | 6,193,279 | -0.13(-0.71%) |
Jan 08, 2010 | 17.80 | 18.07 | 17.66 | 18.02 | 4,141,445 | +0.35(+2.00%) |
Jan 07, 2010 | 17.54 | 17.70 | 17.41 | 17.67 | 5,547,981 | -0.14(-0.77%) |
Jan 06, 2010 | 18.23 | 18.26 | 17.69 | 17.80 | 5,153,834 | -0.47(-2.57%) |
Jan 05, 2010 | 17.93 | 18.48 | 17.85 | 18.27 | 6,772,615 | +0.50(+2.81%) |
Jan 04, 2010 | 17.62 | 17.86 | 17.52 | 17.77 | 3,931,830 | +0.39(+2.25%) |
Dec 31, 2009 | 17.88 | 17.38 | 17.38 | 17.38 | 3,948,187 | -0.46(-2.58%) |
Dec 30, 2009 | 17.37 | 17.90 | 17.37 | 17.84 | 6,079,786 | +0.29(+1.67%) |
Dec 29, 2009 | 17.54 | 17.61 | 17.34 | 17.55 | 3,149,368 | +0.02(+0.11%) |
Dec 28, 2009 | 17.57 | 17.61 | 17.45 | 17.53 | 3,354,975 | -0.08(-0.44%) |
Dec 24, 2009 | 17.40 | 17.61 | 17.33 | 17.61 | 2,209,150 | +0.26(+1.52%) |
Dec 23, 2009 | 16.65 | 17.40 | 16.65 | 17.34 | 6,946,243 | +0.63(+3.75%) |
Dec 22, 2009 | 16.47 | 16.75 | 16.38 | 16.72 | 3,878,178 | +0.21(+1.25%) |
Dec 21, 2009 | 16.51 | 16.60 | 16.22 | 16.51 | 5,349,761 | +0.14(+0.84%) |
Dec 18, 2009 | 16.39 | 16.55 | 16.30 | 16.37 | 8,031,892 | +0.21(+1.27%) |
Dec 17, 2009 | 16.28 | 16.49 | 16.15 | 16.17 | 7,054,558 | -0.27(-1.67%) |
Dec 16, 2009 | 16.14 | 16.64 | 16.14 | 16.44 | 7,140,187 | +0.32(+2.01%) |
Dec 15, 2009 | 16.21 | 16.53 | 16.08 | 16.12 | 6,355,972 | +0.03(+0.18%) |
Dec 14, 2009 | 16.03 | 16.11 | 15.80 | 16.09 | 4,265,292 | +0.31(+1.99%) |
Dec 11, 2009 | 16.06 | 16.16 | 15.66 | 15.78 | 6,787,097 | -0.32(-2.01%) |
Dec 10, 2009 | 16.04 | 16.26 | 16.02 | 16.10 | 6,864,142 | +0.08(+0.49%) |
Dec 09, 2009 | 16.04 | 16.07 | 15.53 | 16.02 | 12,462,946 | +0.00(+0.00%) |
Dec 08, 2009 | 15.71 | 16.11 | 15.63 | 16.02 | 9,139,039 | +0.16(+0.99%) |
Dec 07, 2009 | 15.86 | 16.01 | 15.77 | 15.86 | 6,281,445 | +0.00(+0.00%) |
Dec 04, 2009 | 16.32 | 16.37 | 15.69 | 15.86 | 12,150,097 | -0.34(-2.12%) |
Dec 03, 2009 | 16.52 | 16.79 | 16.21 | 16.21 | 4,854,693 | -0.29(-1.78%) |
Dec 02, 2009 | 16.64 | 16.80 | 16.41 | 16.50 | 6,627,984 | -0.13(-0.77%) |
Dec 01, 2009 | 16.60 | 16.79 | 16.44 | 16.63 | 5,989,232 | +0.09(+0.53%) |
Nov 30, 2009 | 16.64 | 16.74 | 16.39 | 16.54 | 5,701,155 | -0.12(-0.71%) |
Nov 27, 2009 | 16.79 | 16.86 | 16.61 | 16.66 | 3,194,986 | -0.49(-2.86%) |
Nov 25, 2009 | 16.77 | 17.19 | 16.77 | 17.15 | 6,300,714 | +0.44(+2.64%) |
Nov 24, 2009 | 16.81 | 16.99 | 16.64 | 16.71 | 7,698,701 | -0.19(-1.10%) |
Nov 23, 2009 | 17.10 | 17.20 | 16.82 | 16.89 | 5,662,562 | -0.05(-0.29%) |
Nov 20, 2009 | 16.88 | 17.19 | 16.80 | 16.94 | 6,590,288 | -0.13(-0.75%) |
Nov 19, 2009 | 17.28 | 17.43 | 16.96 | 17.07 | 6,737,864 | -0.23(-1.36%) |
Nov 18, 2009 | 17.49 | 17.61 | 17.25 | 17.30 | 5,856,981 | -0.18(-1.01%) |
Nov 17, 2009 | 17.73 | 17.79 | 17.21 | 17.48 | 10,417,500 | -0.20(-1.11%) |
Nov 16, 2009 | 17.69 | 17.94 | 17.64 | 17.68 | 7,997,007 | -0.11(-0.61%) |
Nov 13, 2009 | 17.85 | 18.01 | 17.68 | 17.78 | 7,397,347 | -0.06(-0.33%) |
Nov 12, 2009 | 18.11 | 18.12 | 17.79 | 17.84 | 10,292,776 | -0.23(-1.25%) |
Nov 11, 2009 | 17.99 | 18.12 | 17.80 | 18.07 | 7,956,971 | +0.16(+0.87%) |
Nov 10, 2009 | 17.95 | 18.07 | 17.40 | 17.91 | 21,298,730 | -1.21(-6.35%) |
Nov 09, 2009 | 18.94 | 19.27 | 18.68 | 19.13 | 13,734,548 | +0.52(+2.79%) |
Nov 06, 2009 | 17.87 | 18.73 | 17.78 | 18.61 | 11,261,231 | +0.82(+4.63%) |
Nov 05, 2009 | 17.60 | 18.03 | 17.57 | 17.78 | 5,851,980 | +0.42(+2.43%) |
Nov 04, 2009 | 17.42 | 17.75 | 17.33 | 17.36 | 11,214,822 | -0.04(-0.22%) |
Nov 03, 2009 | 17.50 | 17.68 | 17.21 | 17.40 | 17,815,620 | -0.24(-1.33%) |