Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2010 | 17.21 | 17.23 | 16.56 | 16.67 | 33,460,958 | -0.37(-2.17%) |
Jan 28, 2010 | 17.56 | 17.63 | 17.04 | 17.04 | 38,157,200 | -0.54(-3.07%) |
Jan 27, 2010 | 17.55 | 17.66 | 17.27 | 17.58 | 37,540,368 | -0.03(-0.17%) |
Jan 26, 2010 | 17.50 | 17.79 | 17.06 | 17.61 | 64,874,860 | +0.67(+3.96%) |
Jan 25, 2010 | 17.01 | 17.07 | 16.78 | 16.94 | 29,876,692 | +0.18(+1.07%) |
Jan 22, 2010 | 17.64 | 17.64 | 16.74 | 16.76 | 40,470,160 | -0.77(-4.39%) |
Jan 21, 2010 | 17.95 | 18.00 | 17.37 | 17.53 | 41,416,432 | -0.25(-1.41%) |
Jan 20, 2010 | 17.97 | 18.02 | 17.70 | 17.78 | 30,113,074 | -0.31(-1.71%) |
Jan 19, 2010 | 17.92 | 18.24 | 17.86 | 18.09 | 29,272,004 | +0.15(+0.84%) |
Jan 15, 2010 | 18.17 | 17.94 | 17.94 | 17.94 | 31,195,600 | -0.23(-1.27%) |
Jan 14, 2010 | 17.62 | 18.21 | 17.61 | 18.17 | 43,082,188 | +0.57(+3.24%) |
Jan 13, 2010 | 17.49 | 17.70 | 17.35 | 17.60 | 19,502,332 | +0.13(+0.74%) |
Jan 12, 2010 | 17.51 | 17.73 | 17.31 | 17.47 | 23,841,514 | -0.04(-0.23%) |
Jan 11, 2010 | 17.76 | 17.80 | 17.26 | 17.51 | 20,379,244 | -0.15(-0.85%) |
Jan 08, 2010 | 17.63 | 17.71 | 17.48 | 17.66 | 22,145,930 | +0.10(+0.57%) |
Jan 07, 2010 | 17.77 | 17.89 | 17.47 | 17.56 | 22,984,656 | -0.30(-1.68%) |
Jan 06, 2010 | 18.07 | 18.15 | 17.64 | 17.86 | 25,962,078 | -0.20(-1.11%) |
Jan 05, 2010 | 17.97 | 18.10 | 17.84 | 18.06 | 19,429,028 | +0.16(+0.89%) |
Jan 04, 2010 | 17.72 | 17.98 | 17.64 | 17.90 | 28,137,848 | +0.43(+2.46%) |
Dec 31, 2009 | 17.63 | 17.47 | 17.47 | 17.47 | 7,631,800 | -0.20(-1.13%) |
Dec 30, 2009 | 17.46 | 17.70 | 17.40 | 17.67 | 8,672,429 | +0.17(+0.97%) |
Dec 29, 2009 | 17.55 | 17.64 | 17.43 | 17.50 | 7,686,677 | -0.10(-0.57%) |
Dec 28, 2009 | 17.82 | 17.85 | 17.52 | 17.60 | 13,718,942 | -0.25(-1.40%) |
Dec 24, 2009 | 17.58 | 17.88 | 17.56 | 17.85 | 7,688,328 | +0.27(+1.54%) |
Dec 23, 2009 | 17.52 | 17.66 | 17.43 | 17.58 | 9,198,247 | +0.09(+0.51%) |
Dec 22, 2009 | 17.54 | 17.60 | 17.39 | 17.49 | 11,906,861 | -0.16(-0.91%) |
Dec 21, 2009 | 17.37 | 17.70 | 17.36 | 17.65 | 28,842,968 | +0.31(+1.79%) |
Dec 18, 2009 | 17.21 | 17.36 | 17.01 | 17.34 | 36,073,812 | +0.47(+2.79%) |
Dec 17, 2009 | 16.80 | 16.96 | 16.68 | 16.87 | 17,751,962 | -0.12(-0.71%) |
Dec 16, 2009 | 16.73 | 17.06 | 16.60 | 16.99 | 18,854,324 | +0.32(+1.92%) |
Dec 15, 2009 | 16.56 | 16.78 | 16.44 | 16.67 | 14,962,699 | +0.04(+0.24%) |
Dec 14, 2009 | 16.57 | 16.68 | 16.56 | 16.63 | 19,061,772 | -0.02(-0.12%) |
Dec 11, 2009 | 16.63 | 16.75 | 16.55 | 16.65 | 17,105,336 | +0.07(+0.42%) |
Dec 10, 2009 | 16.87 | 16.96 | 16.51 | 16.58 | 23,330,734 | -0.31(-1.84%) |
Dec 09, 2009 | 16.71 | 16.91 | 16.55 | 16.89 | 17,715,214 | +0.22(+1.32%) |
Dec 08, 2009 | 16.77 | 16.81 | 16.60 | 16.67 | 20,186,180 | -0.23(-1.36%) |
Dec 07, 2009 | 17.04 | 17.13 | 16.86 | 16.90 | 20,407,508 | -0.23(-1.34%) |
Dec 04, 2009 | 16.78 | 17.16 | 16.69 | 17.13 | 39,440,500 | +0.49(+2.94%) |
Dec 03, 2009 | 16.84 | 17.06 | 16.62 | 16.64 | 28,735,052 | -0.10(-0.60%) |
Dec 02, 2009 | 17.05 | 17.10 | 16.68 | 16.74 | 23,301,588 | -0.24(-1.41%) |
Dec 01, 2009 | 16.88 | 17.22 | 16.88 | 16.98 | 22,341,240 | +0.15(+0.89%) |
Nov 30, 2009 | 16.64 | 16.84 | 16.57 | 16.83 | 11,414,259 | +0.08(+0.48%) |
Nov 27, 2009 | 16.40 | 16.82 | 16.31 | 16.75 | 6,419,950 | -0.16(-0.95%) |
Nov 25, 2009 | 16.85 | 16.98 | 16.80 | 16.91 | 13,181,070 | -0.03(-0.18%) |
Nov 24, 2009 | 17.11 | 17.14 | 16.89 | 16.94 | 11,751,401 | -0.20(-1.17%) |
Nov 23, 2009 | 17.20 | 17.38 | 17.01 | 17.14 | 11,764,142 | +0.10(+0.59%) |
Nov 20, 2009 | 17.08 | 17.15 | 16.79 | 17.04 | 16,351,250 | -0.13(-0.76%) |
Nov 19, 2009 | 17.32 | 17.46 | 17.02 | 17.17 | 15,390,705 | -0.21(-1.21%) |
Nov 18, 2009 | 17.14 | 17.50 | 17.06 | 17.38 | 22,947,392 | +0.14(+0.81%) |
Nov 17, 2009 | 17.19 | 17.30 | 16.89 | 17.24 | 29,449,048 | +0.00(+0.00%) |
Nov 16, 2009 | 16.95 | 17.25 | 16.95 | 17.24 | 18,607,178 | +0.36(+2.13%) |
Nov 13, 2009 | 16.80 | 16.99 | 16.70 | 16.88 | 13,024,644 | +0.13(+0.78%) |
Nov 12, 2009 | 16.93 | 17.05 | 16.67 | 16.75 | 24,495,848 | -0.24(-1.41%) |
Nov 11, 2009 | 17.20 | 17.31 | 16.95 | 16.99 | 20,006,944 | -0.06(-0.35%) |
Nov 10, 2009 | 17.11 | 17.24 | 16.97 | 17.05 | 21,834,836 | +0.04(+0.24%) |
Nov 09, 2009 | 17.02 | 17.09 | 16.88 | 17.01 | 24,131,034 | +0.28(+1.67%) |
Nov 06, 2009 | 16.70 | 16.84 | 16.52 | 16.73 | 17,676,656 | -0.10(-0.59%) |
Nov 05, 2009 | 16.70 | 16.96 | 16.68 | 16.83 | 34,148,324 | +0.31(+1.88%) |
Nov 04, 2009 | 16.63 | 16.76 | 16.32 | 16.52 | 17,409,840 | -0.03(-0.18%) |
Nov 03, 2009 | 16.34 | 16.60 | 16.12 | 16.55 | 19,445,540 | +0.12(+0.73%) |