Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2010 | 15.87 | 16.01 | 15.72 | 15.90 | 15,407,073 | -0.02(-0.13%) |
Jan 28, 2010 | 16.38 | 16.38 | 15.70 | 15.92 | 20,521,396 | -0.34(-2.09%) |
Jan 27, 2010 | 16.35 | 16.42 | 16.12 | 16.26 | 11,295,565 | -0.17(-1.03%) |
Jan 26, 2010 | 16.18 | 16.61 | 16.14 | 16.43 | 20,758,588 | -0.40(-2.38%) |
Jan 25, 2010 | 16.74 | 16.86 | 16.67 | 16.83 | 8,176,659 | +0.05(+0.30%) |
Jan 22, 2010 | 16.83 | 16.86 | 16.59 | 16.78 | 17,049,034 | -0.29(-1.70%) |
Jan 21, 2010 | 17.48 | 17.60 | 17.01 | 17.07 | 14,711,781 | -0.50(-2.85%) |
Jan 20, 2010 | 17.97 | 17.98 | 17.46 | 17.57 | 18,972,216 | -0.88(-4.77%) |
Jan 19, 2010 | 18.19 | 18.45 | 18.17 | 18.45 | 8,637,186 | +0.40(+2.22%) |
Jan 15, 2010 | 18.19 | 18.05 | 18.05 | 18.05 | 9,979,700 | -0.26(-1.42%) |
Jan 14, 2010 | 18.22 | 18.38 | 18.10 | 18.31 | 8,812,202 | +0.04(+0.22%) |
Jan 13, 2010 | 18.05 | 18.27 | 17.85 | 18.27 | 15,448,620 | +0.36(+2.01%) |
Jan 12, 2010 | 18.16 | 18.27 | 17.81 | 17.91 | 13,601,902 | -0.30(-1.65%) |
Jan 11, 2010 | 18.44 | 18.45 | 18.20 | 18.21 | 19,109,676 | +0.06(+0.33%) |
Jan 08, 2010 | 18.14 | 18.16 | 17.93 | 18.15 | 11,737,678 | +0.26(+1.45%) |
Jan 07, 2010 | 17.86 | 18.02 | 17.80 | 17.89 | 12,553,825 | +0.03(+0.17%) |
Jan 06, 2010 | 17.66 | 17.90 | 17.63 | 17.86 | 14,030,640 | +0.35(+2.00%) |
Jan 05, 2010 | 17.24 | 17.55 | 17.18 | 17.51 | 13,318,563 | +0.28(+1.63%) |
Jan 04, 2010 | 17.05 | 17.25 | 17.02 | 17.23 | 9,695,230 | +0.69(+4.18%) |
Dec 31, 2009 | 16.67 | 16.54 | 16.54 | 16.54 | 8,028,900 | +0.01(+0.05%) |
Dec 30, 2009 | 16.55 | 16.61 | 16.45 | 16.53 | 10,739,415 | -0.28(-1.67%) |
Dec 29, 2009 | 17.13 | 17.13 | 16.75 | 16.81 | 10,446,729 | -0.41(-2.37%) |
Dec 28, 2009 | 17.28 | 17.30 | 17.12 | 17.22 | 5,944,916 | +0.05(+0.28%) |
Dec 24, 2009 | 17.00 | 17.20 | 16.98 | 17.17 | 3,427,060 | +0.36(+2.14%) |
Dec 23, 2009 | 16.78 | 16.91 | 16.74 | 16.81 | 6,153,229 | +0.17(+1.02%) |
Dec 22, 2009 | 16.64 | 16.85 | 16.45 | 16.64 | 11,800,670 | -0.19(-1.13%) |
Dec 21, 2009 | 17.04 | 17.05 | 16.64 | 16.83 | 10,017,382 | -0.12(-0.71%) |
Dec 18, 2009 | 16.90 | 17.05 | 16.78 | 16.95 | 9,772,353 | +0.16(+0.95%) |
Dec 17, 2009 | 17.14 | 17.21 | 16.77 | 16.79 | 10,764,343 | -0.56(-3.23%) |
Dec 16, 2009 | 17.19 | 17.48 | 17.17 | 17.35 | 11,036,000 | +0.26(+1.52%) |
Dec 15, 2009 | 17.00 | 17.18 | 16.95 | 17.09 | 9,390,808 | +0.01(+0.06%) |
Dec 14, 2009 | 17.04 | 17.09 | 16.98 | 17.08 | 10,173,740 | +0.21(+1.24%) |
Dec 11, 2009 | 16.99 | 17.03 | 16.58 | 16.87 | 16,369,374 | -0.22(-1.29%) |
Dec 10, 2009 | 17.05 | 17.18 | 16.82 | 17.09 | 12,581,286 | -0.06(-0.35%) |
Dec 09, 2009 | 17.39 | 17.56 | 16.80 | 17.15 | 21,146,864 | -0.15(-0.87%) |
Dec 08, 2009 | 17.62 | 17.70 | 17.22 | 17.30 | 17,805,134 | -0.52(-2.92%) |
Dec 07, 2009 | 17.65 | 18.02 | 17.54 | 17.82 | 25,081,768 | -0.33(-1.82%) |
Dec 04, 2009 | 18.46 | 18.47 | 17.94 | 18.15 | 28,994,952 | -0.47(-2.52%) |
Dec 03, 2009 | 18.63 | 18.78 | 18.48 | 18.62 | 15,020,000 | -0.27(-1.43%) |
Dec 02, 2009 | 18.95 | 19.11 | 18.80 | 18.89 | 18,243,368 | +0.11(+0.59%) |
Dec 01, 2009 | 18.51 | 18.94 | 18.41 | 18.78 | 17,181,742 | +0.63(+3.47%) |
Nov 30, 2009 | 17.84 | 18.19 | 17.80 | 18.15 | 10,215,369 | +0.20(+1.11%) |
Nov 27, 2009 | 17.62 | 18.18 | 17.60 | 17.95 | 16,294,513 | -0.57(-3.08%) |
Nov 25, 2009 | 18.33 | 18.53 | 18.26 | 18.52 | 12,893,414 | +0.27(+1.48%) |
Nov 24, 2009 | 18.29 | 18.29 | 18.02 | 18.25 | 21,866,476 | -0.02(-0.11%) |
Nov 23, 2009 | 18.52 | 18.61 | 18.23 | 18.27 | 15,184,217 | +0.05(+0.27%) |
Nov 20, 2009 | 17.93 | 18.23 | 17.91 | 18.22 | 8,597,738 | -0.04(-0.22%) |
Nov 19, 2009 | 18.18 | 18.26 | 17.85 | 18.26 | 10,109,486 | +0.03(+0.16%) |
Nov 18, 2009 | 18.44 | 18.52 | 18.07 | 18.23 | 17,401,648 | +0.10(+0.55%) |
Nov 17, 2009 | 17.95 | 18.13 | 17.88 | 18.13 | 10,092,118 | +0.12(+0.67%) |
Nov 16, 2009 | 17.55 | 18.13 | 17.53 | 18.01 | 20,457,528 | +0.86(+5.01%) |
Nov 13, 2009 | 16.83 | 17.16 | 16.76 | 17.15 | 9,623,255 | +0.23(+1.36%) |
Nov 12, 2009 | 17.12 | 17.26 | 16.90 | 16.92 | 12,521,437 | -0.37(-2.14%) |
Nov 11, 2009 | 17.40 | 17.42 | 17.11 | 17.29 | 10,183,667 | +0.26(+1.53%) |
Nov 10, 2009 | 17.09 | 17.25 | 16.86 | 17.03 | 10,170,634 | -0.26(-1.49%) |
Nov 09, 2009 | 17.40 | 17.42 | 17.16 | 17.29 | 10,235,754 | +0.20(+1.16%) |
Nov 06, 2009 | 17.15 | 17.32 | 16.98 | 17.09 | 9,663,699 | +0.02(+0.12%) |
Nov 05, 2009 | 17.16 | 17.21 | 17.05 | 17.07 | 7,547,794 | -0.07(-0.41%) |
Nov 04, 2009 | 17.17 | 17.33 | 17.02 | 17.14 | 19,852,088 | +0.14(+0.82%) |
Nov 03, 2009 | 16.01 | 17.04 | 16.00 | 17.00 | 22,093,116 | +0.84(+5.20%) |