Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2010 | 17.04 | 17.05 | 15.93 | 16.16 | 18,357,412 | -0.68(-4.02%) |
Jan 28, 2010 | 17.71 | 17.75 | 16.58 | 16.84 | 15,137,637 | -0.84(-4.77%) |
Jan 27, 2010 | 17.51 | 17.88 | 17.28 | 17.68 | 7,952,805 | +0.10(+0.59%) |
Jan 26, 2010 | 17.60 | 17.95 | 17.57 | 17.58 | 6,706,903 | -0.17(-0.94%) |
Jan 25, 2010 | 17.64 | 17.99 | 17.64 | 17.74 | 7,017,297 | +0.06(+0.32%) |
Jan 22, 2010 | 18.47 | 18.56 | 17.60 | 17.68 | 13,945,257 | -1.14(-6.06%) |
Jan 21, 2010 | 19.11 | 19.43 | 18.77 | 18.82 | 6,722,581 | -0.22(-1.14%) |
Jan 20, 2010 | 19.08 | 19.11 | 18.69 | 19.04 | 8,037,453 | -0.23(-1.22%) |
Jan 19, 2010 | 19.19 | 19.35 | 19.02 | 19.28 | 7,633,642 | +0.17(+0.90%) |
Jan 15, 2010 | 20.02 | 19.11 | 19.11 | 19.11 | 11,728,602 | -0.95(-4.74%) |
Jan 14, 2010 | 20.47 | 20.60 | 19.95 | 20.06 | 10,238,911 | -0.62(-3.02%) |
Jan 13, 2010 | 20.57 | 20.78 | 20.03 | 20.68 | 6,927,038 | +0.24(+1.18%) |
Jan 12, 2010 | 21.03 | 21.06 | 20.23 | 20.44 | 5,238,887 | -0.74(-3.49%) |
Jan 11, 2010 | 21.33 | 21.44 | 20.83 | 21.18 | 3,422,771 | -0.09(-0.43%) |
Jan 08, 2010 | 20.90 | 21.31 | 20.82 | 21.27 | 4,152,438 | +0.32(+1.50%) |
Jan 07, 2010 | 20.75 | 21.00 | 20.47 | 20.96 | 4,034,408 | +0.11(+0.55%) |
Jan 06, 2010 | 20.86 | 21.11 | 20.78 | 20.84 | 4,152,113 | -0.08(-0.38%) |
Jan 05, 2010 | 21.12 | 21.16 | 20.78 | 20.92 | 3,727,695 | -0.23(-1.11%) |
Jan 04, 2010 | 20.97 | 21.41 | 20.96 | 21.16 | 4,933,268 | +0.44(+2.10%) |
Dec 31, 2009 | 21.11 | 20.72 | 20.72 | 20.72 | 3,026,645 | -0.38(-1.82%) |
Dec 30, 2009 | 20.78 | 21.15 | 20.76 | 21.11 | 2,075,395 | +0.30(+1.46%) |
Dec 29, 2009 | 21.10 | 21.14 | 20.77 | 20.80 | 3,364,546 | -0.28(-1.33%) |
Dec 28, 2009 | 21.46 | 21.48 | 20.97 | 21.08 | 3,155,215 | -0.35(-1.63%) |
Dec 24, 2009 | 21.11 | 21.44 | 21.02 | 21.43 | 1,301,770 | +0.35(+1.66%) |
Dec 23, 2009 | 21.33 | 21.35 | 21.02 | 21.08 | 2,380,150 | -0.16(-0.76%) |
Dec 22, 2009 | 21.31 | 21.48 | 21.21 | 21.24 | 3,117,316 | +0.02(+0.11%) |
Dec 21, 2009 | 20.80 | 21.35 | 20.80 | 21.22 | 4,459,067 | +0.48(+2.32%) |
Dec 18, 2009 | 20.50 | 20.74 | 20.37 | 20.74 | 5,995,538 | +0.26(+1.29%) |
Dec 17, 2009 | 20.85 | 20.87 | 20.44 | 20.47 | 3,557,609 | -0.43(-2.06%) |
Dec 16, 2009 | 20.77 | 21.20 | 20.72 | 20.90 | 4,819,401 | +0.18(+0.88%) |
Dec 15, 2009 | 20.57 | 20.94 | 20.56 | 20.72 | 5,300,754 | +0.04(+0.19%) |
Dec 14, 2009 | 20.70 | 20.77 | 20.46 | 20.68 | 4,206,381 | +0.19(+0.95%) |
Dec 11, 2009 | 20.70 | 20.83 | 20.40 | 20.49 | 3,137,644 | -0.09(-0.45%) |
Dec 10, 2009 | 20.71 | 20.92 | 20.56 | 20.58 | 4,049,442 | -0.06(-0.31%) |
Dec 09, 2009 | 20.50 | 20.78 | 20.31 | 20.64 | 5,827,553 | +0.11(+0.56%) |
Dec 08, 2009 | 20.47 | 20.70 | 20.25 | 20.53 | 6,205,158 | -0.13(-0.64%) |
Dec 07, 2009 | 20.37 | 20.77 | 20.32 | 20.66 | 7,660,496 | +0.21(+1.01%) |
Dec 04, 2009 | 20.11 | 20.67 | 19.89 | 20.45 | 15,575,194 | +0.62(+3.15%) |
Dec 03, 2009 | 18.89 | 19.93 | 18.85 | 19.83 | 15,717,503 | +1.05(+5.62%) |
Dec 02, 2009 | 18.20 | 18.81 | 18.20 | 18.77 | 8,411,135 | +0.60(+3.31%) |
Dec 01, 2009 | 17.95 | 18.26 | 17.95 | 18.17 | 10,727,725 | +0.27(+1.50%) |
Nov 30, 2009 | 18.23 | 18.41 | 17.84 | 17.90 | 8,679,910 | -0.39(-2.13%) |
Nov 27, 2009 | 18.08 | 18.50 | 18.02 | 18.29 | 1,928,572 | -0.37(-2.00%) |
Nov 25, 2009 | 18.54 | 18.72 | 18.50 | 18.66 | 3,059,280 | +0.17(+0.93%) |
Nov 24, 2009 | 18.38 | 18.58 | 18.14 | 18.49 | 5,114,831 | +0.06(+0.34%) |
Nov 23, 2009 | 18.45 | 18.74 | 18.34 | 18.43 | 3,559,493 | +0.15(+0.85%) |
Nov 20, 2009 | 18.24 | 18.39 | 18.13 | 18.27 | 5,050,151 | -0.14(-0.78%) |
Nov 19, 2009 | 18.80 | 18.81 | 18.27 | 18.42 | 5,581,648 | -0.62(-3.25%) |
Nov 18, 2009 | 19.28 | 19.39 | 18.96 | 19.04 | 2,861,019 | -0.33(-1.72%) |
Nov 17, 2009 | 19.24 | 19.45 | 19.18 | 19.37 | 3,106,348 | +0.00(+0.00%) |
Nov 16, 2009 | 19.16 | 19.56 | 19.03 | 19.37 | 4,888,909 | +0.34(+1.78%) |
Nov 13, 2009 | 18.99 | 19.24 | 18.81 | 19.03 | 4,843,041 | +0.13(+0.70%) |
Nov 12, 2009 | 19.26 | 19.44 | 18.87 | 18.90 | 4,155,642 | -0.38(-1.96%) |
Nov 11, 2009 | 19.08 | 19.56 | 19.06 | 19.28 | 5,286,903 | +0.35(+1.85%) |
Nov 10, 2009 | 19.02 | 19.37 | 18.80 | 18.93 | 6,217,967 | -0.25(-1.31%) |
Nov 09, 2009 | 18.92 | 19.36 | 18.92 | 19.18 | 6,501,378 | +0.35(+1.86%) |
Nov 06, 2009 | 18.76 | 19.12 | 18.63 | 18.83 | 4,534,498 | -0.01(-0.06%) |
Nov 05, 2009 | 18.42 | 18.89 | 18.34 | 18.84 | 5,382,063 | +0.64(+3.49%) |
Nov 04, 2009 | 18.43 | 18.60 | 18.17 | 18.21 | 6,560,222 | +0.04(+0.22%) |
Nov 03, 2009 | 18.27 | 18.31 | 17.80 | 18.17 | 10,527,890 | -0.66(-3.53%) |