Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2010 | 17.46 | 17.48 | 16.91 | 16.99 | 33,173,432 | -0.30(-1.74%) |
Jan 28, 2010 | 17.72 | 17.74 | 17.22 | 17.29 | 28,538,218 | -0.51(-2.87%) |
Jan 27, 2010 | 17.67 | 17.85 | 17.54 | 17.81 | 21,811,244 | +0.15(+0.83%) |
Jan 26, 2010 | 17.68 | 17.88 | 17.58 | 17.66 | 19,874,344 | -0.05(-0.27%) |
Jan 25, 2010 | 17.72 | 17.82 | 17.61 | 17.71 | 41,119,084 | +0.15(+0.83%) |
Jan 22, 2010 | 18.16 | 18.16 | 17.54 | 17.56 | 41,565,572 | -0.63(-3.48%) |
Jan 21, 2010 | 18.45 | 18.54 | 18.14 | 18.19 | 15,792,181 | -0.19(-1.06%) |
Jan 20, 2010 | 18.54 | 18.54 | 18.22 | 18.39 | 18,128,568 | -0.30(-1.61%) |
Jan 19, 2010 | 18.41 | 18.69 | 18.41 | 18.69 | 9,228,649 | +0.32(+1.72%) |
Jan 15, 2010 | 18.66 | 18.37 | 18.37 | 18.37 | 16,690,941 | -0.26(-1.39%) |
Jan 14, 2010 | 18.57 | 18.70 | 18.54 | 18.63 | 9,258,069 | +0.05(+0.26%) |
Jan 13, 2010 | 18.49 | 18.61 | 18.32 | 18.58 | 12,399,385 | +0.18(+0.97%) |
Jan 12, 2010 | 18.50 | 18.53 | 18.33 | 18.41 | 12,015,803 | -0.20(-1.09%) |
Jan 11, 2010 | 18.76 | 18.77 | 18.52 | 18.61 | 18,794,444 | -0.07(-0.39%) |
Jan 08, 2010 | 18.54 | 18.70 | 18.47 | 18.68 | 14,660,100 | +0.12(+0.66%) |
Jan 07, 2010 | 18.65 | 18.65 | 18.49 | 18.56 | 8,993,923 | -0.07(-0.39%) |
Jan 06, 2010 | 18.84 | 18.85 | 18.62 | 18.63 | 12,362,855 | -0.21(-1.12%) |
Jan 05, 2010 | 18.89 | 18.89 | 18.73 | 18.84 | 24,651,926 | -0.02(-0.13%) |
Jan 04, 2010 | 18.76 | 18.88 | 18.73 | 18.87 | 10,420,815 | +0.28(+1.48%) |
Dec 31, 2009 | 18.77 | 18.59 | 18.59 | 18.59 | 7,107,768 | -0.16(-0.86%) |
Dec 30, 2009 | 18.66 | 18.76 | 18.63 | 18.75 | 7,009,530 | +0.06(+0.35%) |
Dec 29, 2009 | 18.75 | 18.75 | 18.66 | 18.69 | 4,747,537 | -0.02(-0.13%) |
Dec 28, 2009 | 18.69 | 18.74 | 18.61 | 18.71 | 11,264,219 | +0.06(+0.30%) |
Dec 24, 2009 | 18.54 | 18.66 | 18.50 | 18.66 | 2,055,394 | +0.17(+0.92%) |
Dec 23, 2009 | 18.45 | 18.50 | 18.38 | 18.49 | 6,771,538 | +0.07(+0.40%) |
Dec 22, 2009 | 18.32 | 18.41 | 18.31 | 18.41 | 4,689,088 | +0.11(+0.62%) |
Dec 21, 2009 | 18.22 | 18.34 | 18.17 | 18.30 | 7,656,051 | +0.19(+1.07%) |
Dec 18, 2009 | 18.02 | 18.13 | 17.94 | 18.11 | 9,021,564 | +0.20(+1.13%) |
Dec 17, 2009 | 18.06 | 18.06 | 17.89 | 17.90 | 6,320,832 | -0.21(-1.16%) |
Dec 16, 2009 | 18.15 | 18.21 | 18.09 | 18.11 | 5,547,147 | +0.05(+0.27%) |
Dec 15, 2009 | 18.14 | 18.21 | 18.00 | 18.07 | 6,269,950 | -0.11(-0.62%) |
Dec 14, 2009 | 18.17 | 18.20 | 18.15 | 18.18 | 14,450,239 | +0.15(+0.81%) |
Dec 11, 2009 | 18.14 | 18.16 | 17.98 | 18.03 | 5,054,144 | -0.04(-0.22%) |
Dec 10, 2009 | 18.06 | 18.15 | 18.04 | 18.07 | 13,478,210 | +0.08(+0.45%) |
Dec 09, 2009 | 17.85 | 17.99 | 17.74 | 17.99 | 9,224,285 | +0.17(+0.96%) |
Dec 08, 2009 | 17.90 | 17.98 | 17.76 | 17.82 | 10,885,640 | -0.20(-1.10%) |
Dec 07, 2009 | 18.03 | 18.09 | 17.94 | 18.02 | 8,182,485 | +0.00(+0.02%) |
Dec 04, 2009 | 18.09 | 18.20 | 17.84 | 18.02 | 13,592,209 | +0.11(+0.63%) |
Dec 03, 2009 | 17.98 | 18.06 | 17.86 | 17.90 | 7,952,752 | +0.01(+0.05%) |
Dec 02, 2009 | 17.92 | 18.06 | 17.86 | 17.89 | 6,428,245 | -0.02(-0.14%) |
Dec 01, 2009 | 17.77 | 17.96 | 17.77 | 17.92 | 10,516,618 | +0.28(+1.61%) |
Nov 30, 2009 | 17.59 | 17.68 | 17.48 | 17.64 | 8,612,482 | +0.03(+0.18%) |
Nov 27, 2009 | 17.46 | 17.72 | 17.40 | 17.60 | 6,484,115 | -0.29(-1.63%) |
Nov 25, 2009 | 17.89 | 17.93 | 17.85 | 17.89 | 4,325,971 | +0.03(+0.18%) |
Nov 24, 2009 | 17.89 | 17.89 | 17.76 | 17.86 | 8,648,696 | -0.03(-0.18%) |
Nov 23, 2009 | 17.77 | 17.93 | 17.75 | 17.89 | 8,924,356 | +0.31(+1.75%) |
Nov 20, 2009 | 17.56 | 17.63 | 17.52 | 17.59 | 6,846,527 | -0.09(-0.50%) |
Nov 19, 2009 | 17.81 | 17.82 | 17.57 | 17.68 | 13,040,403 | -0.26(-1.45%) |
Nov 18, 2009 | 18.01 | 18.01 | 17.83 | 17.94 | 5,193,110 | -0.10(-0.54%) |
Nov 17, 2009 | 17.88 | 18.03 | 17.86 | 18.03 | 6,166,396 | +0.08(+0.45%) |
Nov 16, 2009 | 17.84 | 17.98 | 17.79 | 17.95 | 9,869,795 | +0.19(+1.10%) |
Nov 13, 2009 | 17.67 | 17.81 | 17.55 | 17.76 | 6,704,548 | +0.16(+0.92%) |
Nov 12, 2009 | 17.72 | 17.80 | 17.58 | 17.59 | 7,845,565 | -0.13(-0.73%) |
Nov 11, 2009 | 17.72 | 17.77 | 17.61 | 17.72 | 6,427,533 | +0.11(+0.60%) |
Nov 10, 2009 | 17.59 | 17.68 | 17.53 | 17.62 | 6,619,610 | -0.01(-0.05%) |
Nov 09, 2009 | 17.37 | 17.68 | 17.32 | 17.63 | 9,172,682 | +0.40(+2.31%) |
Nov 06, 2009 | 17.12 | 17.27 | 17.08 | 17.23 | 6,119,809 | +0.07(+0.43%) |
Nov 05, 2009 | 17.08 | 17.25 | 17.04 | 17.16 | 8,311,521 | +0.32(+1.88%) |
Nov 04, 2009 | 16.82 | 17.04 | 16.82 | 16.84 | 9,786,878 | +0.10(+0.58%) |
Nov 03, 2009 | 16.67 | 16.74 | 16.59 | 16.74 | 18,540,442 | -0.06(-0.39%) |