Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2010 | 18.54 | 19.07 | 18.37 | 18.41 | 22,597,676 | -0.14(-0.75%) |
Jan 28, 2010 | 18.93 | 18.96 | 18.27 | 18.55 | 14,561,026 | -0.28(-1.50%) |
Jan 27, 2010 | 18.15 | 18.88 | 18.09 | 18.83 | 21,539,870 | +0.62(+3.40%) |
Jan 26, 2010 | 18.26 | 18.52 | 18.18 | 18.21 | 13,855,180 | -0.20(-1.07%) |
Jan 25, 2010 | 18.72 | 18.81 | 18.27 | 18.41 | 17,988,240 | -0.16(-0.85%) |
Jan 22, 2010 | 18.86 | 18.94 | 18.32 | 18.57 | 33,178,424 | -0.39(-2.04%) |
Jan 21, 2010 | 19.62 | 19.73 | 18.88 | 18.95 | 31,349,346 | -0.67(-3.40%) |
Jan 20, 2010 | 19.68 | 19.69 | 19.37 | 19.62 | 14,227,467 | -0.10(-0.49%) |
Jan 19, 2010 | 19.34 | 19.84 | 19.23 | 19.71 | 16,977,212 | +0.38(+1.98%) |
Jan 15, 2010 | 19.63 | 19.33 | 19.33 | 19.33 | 94,894,192 | -0.29(-1.49%) |
Jan 14, 2010 | 19.52 | 19.64 | 19.41 | 19.62 | 20,478,362 | +0.07(+0.34%) |
Jan 13, 2010 | 19.40 | 19.57 | 19.29 | 19.56 | 14,959,703 | +0.18(+0.93%) |
Jan 12, 2010 | 19.43 | 19.53 | 19.27 | 19.38 | 14,304,812 | -0.09(-0.47%) |
Jan 11, 2010 | 19.64 | 19.73 | 19.34 | 19.47 | 14,383,766 | -0.06(-0.29%) |
Jan 08, 2010 | 19.48 | 19.61 | 19.35 | 19.52 | 13,266,378 | +0.05(+0.28%) |
Jan 07, 2010 | 19.29 | 19.52 | 19.20 | 19.47 | 31,015,828 | +0.18(+0.93%) |
Jan 06, 2010 | 19.53 | 19.54 | 19.28 | 19.29 | 18,107,232 | -0.26(-1.34%) |
Jan 05, 2010 | 19.59 | 19.64 | 19.30 | 19.55 | 28,779,270 | -0.23(-1.15%) |
Jan 04, 2010 | 19.75 | 19.92 | 19.63 | 19.78 | 22,480,930 | +0.15(+0.78%) |
Dec 31, 2009 | 19.74 | 19.63 | 19.63 | 19.63 | 56,341,532 | -0.15(-0.77%) |
Dec 30, 2009 | 19.63 | 19.81 | 19.63 | 19.78 | 13,758,945 | +0.03(+0.14%) |
Dec 29, 2009 | 19.45 | 19.81 | 19.45 | 19.75 | 20,880,296 | +0.28(+1.45%) |
Dec 28, 2009 | 19.40 | 19.52 | 19.32 | 19.47 | 14,971,734 | +0.11(+0.54%) |
Dec 24, 2009 | 19.43 | 19.48 | 19.25 | 19.36 | 7,700,577 | +0.03(+0.16%) |
Dec 23, 2009 | 19.40 | 19.52 | 19.22 | 19.33 | 25,747,224 | -0.03(-0.17%) |
Dec 22, 2009 | 19.67 | 19.74 | 19.27 | 19.37 | 32,102,508 | -0.21(-1.05%) |
Dec 21, 2009 | 19.96 | 19.99 | 19.44 | 19.57 | 49,637,504 | -0.39(-1.97%) |
Dec 18, 2009 | 19.61 | 20.13 | 19.61 | 19.97 | 376,045,376 | +0.44(+2.23%) |
Dec 17, 2009 | 19.41 | 19.61 | 19.19 | 19.53 | 42,601,540 | +0.04(+0.21%) |
Dec 16, 2009 | 19.35 | 19.63 | 19.27 | 19.49 | 37,657,044 | +0.16(+0.82%) |
Dec 15, 2009 | 18.90 | 19.34 | 18.83 | 19.33 | 42,378,508 | +0.31(+1.62%) |
Dec 14, 2009 | 18.79 | 19.03 | 18.78 | 19.02 | 78,537,896 | +0.77(+4.22%) |
Dec 11, 2009 | 18.47 | 18.49 | 18.21 | 18.25 | 12,832,101 | -0.22(-1.19%) |
Dec 10, 2009 | 18.37 | 18.57 | 18.26 | 18.47 | 16,205,628 | +0.13(+0.70%) |
Dec 09, 2009 | 17.87 | 18.39 | 17.84 | 18.35 | 18,652,600 | +0.39(+2.20%) |
Dec 08, 2009 | 17.87 | 18.04 | 17.85 | 17.95 | 11,606,509 | +0.01(+0.08%) |
Dec 07, 2009 | 18.01 | 18.10 | 17.92 | 17.94 | 10,762,309 | -0.08(-0.42%) |
Dec 04, 2009 | 18.20 | 18.31 | 17.66 | 18.01 | 24,358,622 | +0.05(+0.30%) |
Dec 03, 2009 | 18.48 | 18.54 | 17.94 | 17.96 | 21,303,054 | -0.49(-2.66%) |
Dec 02, 2009 | 18.64 | 18.72 | 18.42 | 18.45 | 14,318,443 | -0.17(-0.90%) |
Dec 01, 2009 | 18.28 | 18.72 | 18.18 | 18.62 | 27,193,506 | +0.44(+2.43%) |
Nov 30, 2009 | 18.03 | 18.26 | 18.00 | 18.18 | 17,495,580 | +0.15(+0.83%) |
Nov 27, 2009 | 17.97 | 18.14 | 17.86 | 18.03 | 10,355,139 | -0.33(-1.78%) |
Nov 25, 2009 | 18.13 | 18.38 | 18.04 | 18.35 | 12,809,990 | +0.49(+2.74%) |
Nov 24, 2009 | 18.03 | 18.10 | 17.86 | 17.87 | 13,538,701 | -0.19(-1.03%) |
Nov 23, 2009 | 18.13 | 18.13 | 17.93 | 18.05 | 19,454,936 | +0.10(+0.55%) |
Nov 20, 2009 | 17.89 | 18.05 | 17.87 | 17.95 | 13,967,804 | -0.04(-0.22%) |
Nov 19, 2009 | 17.95 | 18.30 | 17.56 | 17.99 | 40,699,392 | -0.05(-0.26%) |
Nov 18, 2009 | 18.00 | 18.15 | 17.88 | 18.04 | 12,778,712 | -0.04(-0.20%) |
Nov 17, 2009 | 17.85 | 18.11 | 17.79 | 18.08 | 17,527,926 | +0.22(+1.26%) |
Nov 16, 2009 | 17.98 | 18.04 | 17.78 | 17.85 | 25,656,052 | -0.10(-0.56%) |
Nov 13, 2009 | 17.73 | 18.00 | 17.67 | 17.95 | 15,259,284 | +0.02(+0.10%) |
Nov 12, 2009 | 18.11 | 18.20 | 17.80 | 17.93 | 14,447,756 | -0.20(-1.11%) |
Nov 11, 2009 | 18.32 | 18.39 | 18.04 | 18.14 | 16,334,820 | -0.06(-0.35%) |
Nov 10, 2009 | 18.15 | 18.29 | 18.08 | 18.20 | 21,901,722 | -0.01(-0.07%) |
Nov 09, 2009 | 17.92 | 18.32 | 17.89 | 18.21 | 29,319,824 | +0.33(+1.87%) |
Nov 06, 2009 | 17.73 | 17.93 | 17.65 | 17.88 | 17,564,324 | +0.24(+1.37%) |
Nov 05, 2009 | 17.62 | 17.90 | 17.56 | 17.64 | 18,215,308 | +0.06(+0.36%) |
Nov 04, 2009 | 17.57 | 17.84 | 17.53 | 17.57 | 27,142,006 | +0.15(+0.85%) |
Nov 03, 2009 | 17.23 | 17.43 | 17.01 | 17.43 | 29,064,248 | +0.00(+0.03%) |