Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2010 | 12.95 | 13.04 | 12.34 | 12.50 | 61,800,552 | -0.28(-2.19%) |
Jan 28, 2010 | 12.90 | 13.00 | 12.50 | 12.78 | 52,321,948 | +0.06(+0.51%) |
Jan 27, 2010 | 12.54 | 12.78 | 12.37 | 12.71 | 48,705,960 | +0.17(+1.33%) |
Jan 26, 2010 | 12.53 | 12.84 | 12.44 | 12.55 | 54,539,380 | -0.15(-1.19%) |
Jan 25, 2010 | 13.17 | 13.17 | 12.63 | 12.70 | 64,215,888 | -0.25(-1.95%) |
Jan 22, 2010 | 12.96 | 13.12 | 12.82 | 12.95 | 79,285,640 | -0.23(-1.72%) |
Jan 21, 2010 | 13.68 | 13.76 | 13.09 | 13.18 | 75,880,376 | -0.57(-4.16%) |
Jan 20, 2010 | 13.91 | 13.95 | 13.61 | 13.75 | 56,292,608 | -0.46(-3.25%) |
Jan 19, 2010 | 14.10 | 14.24 | 14.09 | 14.21 | 48,051,668 | +0.23(+1.68%) |
Jan 15, 2010 | 14.03 | 13.97 | 13.97 | 13.97 | 45,863,712 | +0.07(+0.51%) |
Jan 14, 2010 | 14.18 | 14.23 | 13.88 | 13.90 | 72,081,688 | -0.39(-2.72%) |
Jan 13, 2010 | 14.57 | 14.60 | 13.90 | 14.29 | 73,620,944 | -0.21(-1.42%) |
Jan 12, 2010 | 14.59 | 14.61 | 14.35 | 14.50 | 38,233,144 | -0.32(-2.14%) |
Jan 11, 2010 | 15.03 | 15.15 | 14.71 | 14.82 | 49,033,748 | -0.11(-0.74%) |
Jan 08, 2010 | 14.91 | 14.97 | 14.73 | 14.93 | 37,589,992 | +0.08(+0.54%) |
Jan 07, 2010 | 15.03 | 15.05 | 14.82 | 14.85 | 42,019,128 | -0.22(-1.45%) |
Jan 06, 2010 | 14.82 | 15.20 | 14.79 | 15.07 | 40,783,704 | +0.22(+1.47%) |
Jan 05, 2010 | 14.99 | 15.04 | 14.78 | 14.85 | 53,473,844 | -0.15(-1.03%) |
Jan 04, 2010 | 15.06 | 15.15 | 14.94 | 15.00 | 47,528,048 | +0.31(+2.14%) |
Dec 31, 2009 | 14.66 | 14.69 | 14.69 | 14.69 | 14,205,064 | +0.00(+0.00%) |
Dec 30, 2009 | 14.75 | 14.78 | 14.64 | 14.69 | 20,617,452 | -0.08(-0.54%) |
Dec 29, 2009 | 14.86 | 14.91 | 14.64 | 14.77 | 21,728,932 | -0.07(-0.46%) |
Dec 28, 2009 | 14.74 | 14.87 | 14.67 | 14.83 | 19,810,300 | +0.26(+1.75%) |
Dec 24, 2009 | 14.75 | 14.75 | 14.48 | 14.58 | 8,716,105 | +0.09(+0.59%) |
Dec 23, 2009 | 14.42 | 14.90 | 14.18 | 14.49 | 33,855,216 | +0.29(+2.06%) |
Dec 22, 2009 | 14.31 | 14.40 | 14.13 | 14.20 | 48,899,860 | -0.20(-1.39%) |
Dec 21, 2009 | 14.49 | 14.55 | 14.00 | 14.40 | 38,236,056 | +0.06(+0.41%) |
Dec 18, 2009 | 14.42 | 14.65 | 14.33 | 14.34 | 47,313,408 | -0.19(-1.29%) |
Dec 17, 2009 | 14.65 | 14.73 | 14.39 | 14.53 | 42,366,504 | -0.48(-3.22%) |
Dec 16, 2009 | 15.03 | 15.20 | 14.97 | 15.01 | 45,515,228 | +0.12(+0.81%) |
Dec 15, 2009 | 14.82 | 15.06 | 14.81 | 14.89 | 36,730,416 | +0.02(+0.10%) |
Dec 14, 2009 | 14.93 | 15.01 | 14.82 | 14.88 | 32,324,460 | +0.04(+0.27%) |
Dec 11, 2009 | 15.07 | 15.07 | 14.77 | 14.84 | 49,248,304 | -0.16(-1.05%) |
Dec 10, 2009 | 15.06 | 15.14 | 14.74 | 14.99 | 29,486,058 | +0.22(+1.51%) |
Dec 09, 2009 | 14.90 | 14.98 | 14.61 | 14.77 | 45,030,172 | -0.14(-0.92%) |
Dec 08, 2009 | 15.39 | 15.42 | 14.73 | 14.91 | 57,317,460 | -0.53(-3.43%) |
Dec 07, 2009 | 15.55 | 15.72 | 15.42 | 15.44 | 37,196,604 | -0.21(-1.34%) |
Dec 04, 2009 | 16.41 | 16.43 | 15.49 | 15.65 | 45,211,608 | -0.41(-2.53%) |
Dec 03, 2009 | 16.43 | 16.47 | 16.01 | 16.05 | 41,397,492 | -0.21(-1.29%) |
Dec 02, 2009 | 16.31 | 16.44 | 16.13 | 16.26 | 41,460,276 | -0.02(-0.11%) |
Dec 01, 2009 | 16.16 | 16.45 | 16.02 | 16.28 | 37,892,972 | +0.49(+3.08%) |
Nov 30, 2009 | 15.85 | 15.97 | 15.60 | 15.80 | 34,243,768 | -0.02(-0.10%) |
Nov 27, 2009 | 15.52 | 15.93 | 15.40 | 15.81 | 25,252,738 | -0.52(-3.17%) |
Nov 25, 2009 | 15.98 | 16.39 | 15.82 | 16.33 | 36,605,068 | +0.49(+3.07%) |
Nov 24, 2009 | 15.66 | 15.88 | 15.55 | 15.84 | 27,711,558 | +0.09(+0.59%) |
Nov 23, 2009 | 15.98 | 16.02 | 15.71 | 15.75 | 35,352,468 | +0.33(+2.14%) |
Nov 20, 2009 | 15.59 | 15.59 | 15.28 | 15.42 | 29,393,966 | -0.30(-1.92%) |
Nov 19, 2009 | 15.82 | 15.83 | 15.41 | 15.72 | 37,956,984 | -0.03(-0.20%) |
Nov 18, 2009 | 16.16 | 16.20 | 15.68 | 15.75 | 39,715,872 | -0.24(-1.50%) |
Nov 17, 2009 | 15.64 | 15.99 | 15.45 | 15.99 | 32,369,912 | +0.30(+1.90%) |
Nov 16, 2009 | 15.55 | 15.84 | 15.54 | 15.69 | 35,208,612 | +0.24(+1.53%) |
Nov 13, 2009 | 15.27 | 15.58 | 15.18 | 15.46 | 33,073,692 | +0.28(+1.83%) |
Nov 12, 2009 | 15.55 | 15.77 | 15.12 | 15.18 | 41,586,916 | -0.50(-3.20%) |
Nov 11, 2009 | 15.99 | 15.99 | 15.58 | 15.68 | 38,263,416 | -0.06(-0.41%) |
Nov 10, 2009 | 15.61 | 15.83 | 15.47 | 15.75 | 35,909,884 | +0.07(+0.45%) |
Nov 09, 2009 | 15.43 | 15.75 | 15.39 | 15.68 | 40,122,600 | +0.58(+3.84%) |
Nov 06, 2009 | 15.01 | 15.35 | 14.97 | 15.10 | 35,341,780 | +0.18(+1.22%) |
Nov 05, 2009 | 14.76 | 15.19 | 14.70 | 14.91 | 40,198,968 | +0.25(+1.70%) |
Nov 04, 2009 | 14.88 | 14.90 | 14.59 | 14.66 | 44,989,172 | +0.10(+0.66%) |
Nov 03, 2009 | 14.08 | 14.75 | 14.00 | 14.57 | 40,739,752 | +0.18(+1.26%) |