Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2010 | 16.06 | 16.14 | 14.78 | 14.93 | 23,832,858 | -0.92(-5.78%) |
Jan 28, 2010 | 16.31 | 16.33 | 15.64 | 15.85 | 15,486,954 | -0.48(-2.94%) |
Jan 27, 2010 | 16.10 | 16.45 | 16.03 | 16.33 | 10,709,630 | +0.21(+1.33%) |
Jan 26, 2010 | 16.16 | 16.46 | 16.00 | 16.11 | 16,399,839 | -0.11(-0.69%) |
Jan 25, 2010 | 16.33 | 16.61 | 16.18 | 16.22 | 15,474,426 | +0.11(+0.69%) |
Jan 22, 2010 | 17.12 | 17.17 | 16.07 | 16.11 | 21,374,334 | -1.06(-6.18%) |
Jan 21, 2010 | 17.47 | 17.73 | 17.06 | 17.17 | 14,743,041 | +0.07(+0.40%) |
Jan 20, 2010 | 17.26 | 17.39 | 16.80 | 17.11 | 12,799,372 | -0.33(-1.87%) |
Jan 19, 2010 | 16.92 | 17.47 | 16.84 | 17.43 | 13,556,306 | +0.66(+3.93%) |
Jan 15, 2010 | 17.64 | 16.77 | 16.77 | 16.77 | 18,643,904 | -0.70(-4.02%) |
Jan 14, 2010 | 17.65 | 17.68 | 17.36 | 17.47 | 10,657,379 | -0.25(-1.40%) |
Jan 13, 2010 | 17.59 | 17.89 | 17.06 | 17.72 | 18,396,188 | +0.28(+1.62%) |
Jan 12, 2010 | 18.23 | 18.24 | 17.35 | 17.44 | 15,804,200 | -0.72(-3.96%) |
Jan 11, 2010 | 18.40 | 18.48 | 18.03 | 18.16 | 8,613,310 | -0.14(-0.75%) |
Jan 08, 2010 | 18.11 | 18.37 | 18.04 | 18.30 | 14,331,284 | +0.21(+1.14%) |
Jan 07, 2010 | 18.50 | 18.54 | 18.04 | 18.09 | 11,979,693 | -0.43(-2.31%) |
Jan 06, 2010 | 18.44 | 18.64 | 18.25 | 18.52 | 13,040,895 | +0.16(+0.89%) |
Jan 05, 2010 | 17.98 | 18.44 | 17.86 | 18.36 | 16,049,038 | +0.34(+1.90%) |
Jan 04, 2010 | 18.03 | 18.25 | 17.93 | 18.01 | 10,961,869 | +0.24(+1.35%) |
Dec 31, 2009 | 17.95 | 17.77 | 17.77 | 17.77 | 8,727,681 | -0.07(-0.38%) |
Dec 30, 2009 | 17.61 | 17.98 | 17.59 | 17.84 | 12,710,443 | +0.49(+2.81%) |
Dec 29, 2009 | 17.64 | 17.67 | 17.23 | 17.35 | 7,222,653 | -0.26(-1.46%) |
Dec 28, 2009 | 17.80 | 17.97 | 17.49 | 17.61 | 9,019,818 | -0.10(-0.58%) |
Dec 24, 2009 | 17.30 | 17.81 | 17.26 | 17.71 | 6,262,570 | +0.52(+3.04%) |
Dec 23, 2009 | 17.16 | 17.33 | 17.10 | 17.19 | 7,329,502 | +0.04(+0.25%) |
Dec 22, 2009 | 17.11 | 17.35 | 17.08 | 17.15 | 8,852,761 | +0.05(+0.30%) |
Dec 21, 2009 | 17.11 | 17.17 | 17.01 | 17.10 | 10,540,627 | -0.03(-0.15%) |
Dec 18, 2009 | 16.58 | 17.13 | 16.54 | 17.12 | 24,086,602 | +0.63(+3.84%) |
Dec 17, 2009 | 16.56 | 16.73 | 16.45 | 16.49 | 17,791,670 | -0.25(-1.48%) |
Dec 16, 2009 | 16.13 | 16.91 | 16.13 | 16.74 | 21,174,412 | +0.69(+4.32%) |
Dec 15, 2009 | 16.25 | 16.26 | 16.01 | 16.04 | 10,777,835 | -0.22(-1.37%) |
Dec 14, 2009 | 16.10 | 16.29 | 15.72 | 16.27 | 15,187,590 | +0.48(+3.04%) |
Dec 11, 2009 | 16.04 | 16.04 | 15.64 | 15.79 | 12,752,145 | -0.21(-1.29%) |
Dec 10, 2009 | 15.72 | 16.04 | 15.64 | 15.99 | 15,236,536 | +0.34(+2.19%) |
Dec 09, 2009 | 15.27 | 15.65 | 15.20 | 15.65 | 10,865,816 | +0.35(+2.30%) |
Dec 08, 2009 | 15.07 | 15.48 | 15.06 | 15.30 | 16,045,740 | -0.04(-0.28%) |
Dec 07, 2009 | 15.42 | 15.74 | 15.25 | 15.34 | 15,167,455 | -0.13(-0.83%) |
Dec 04, 2009 | 15.33 | 15.59 | 14.94 | 15.47 | 32,385,216 | +1.31(+9.26%) |
Dec 03, 2009 | 14.30 | 14.43 | 14.15 | 14.16 | 14,974,236 | +0.00(+0.00%) |
Dec 02, 2009 | 13.74 | 14.19 | 13.71 | 14.16 | 11,521,047 | +0.43(+3.12%) |
Dec 01, 2009 | 13.46 | 13.78 | 13.43 | 13.73 | 9,771,437 | +0.52(+3.96%) |
Nov 30, 2009 | 13.40 | 13.43 | 12.95 | 13.21 | 14,895,819 | -0.18(-1.34%) |
Nov 27, 2009 | 13.24 | 13.53 | 13.17 | 13.39 | 3,686,008 | -0.23(-1.70%) |
Nov 25, 2009 | 13.47 | 13.65 | 13.41 | 13.62 | 8,145,389 | +0.21(+1.53%) |
Nov 24, 2009 | 13.41 | 13.50 | 13.21 | 13.41 | 10,307,303 | +0.04(+0.32%) |
Nov 23, 2009 | 13.28 | 13.42 | 13.23 | 13.37 | 10,914,359 | +0.28(+2.16%) |
Nov 20, 2009 | 12.92 | 13.13 | 12.81 | 13.09 | 10,994,990 | +0.01(+0.07%) |
Nov 19, 2009 | 13.35 | 13.35 | 12.73 | 13.08 | 24,022,936 | -0.70(-5.10%) |
Nov 18, 2009 | 13.99 | 14.05 | 13.77 | 13.78 | 10,534,078 | -0.28(-1.98%) |
Nov 17, 2009 | 14.05 | 14.11 | 13.83 | 14.06 | 9,311,324 | +0.15(+1.08%) |
Nov 16, 2009 | 13.70 | 13.96 | 13.66 | 13.91 | 12,522,967 | +0.34(+2.52%) |
Nov 13, 2009 | 13.25 | 13.61 | 13.08 | 13.57 | 9,961,857 | +0.48(+3.66%) |
Nov 12, 2009 | 13.35 | 13.53 | 13.05 | 13.09 | 11,695,343 | -0.22(-1.67%) |
Nov 11, 2009 | 13.36 | 13.55 | 13.18 | 13.31 | 9,740,776 | +0.07(+0.52%) |
Nov 10, 2009 | 13.08 | 13.32 | 12.94 | 13.24 | 12,841,403 | +0.19(+1.44%) |
Nov 09, 2009 | 12.85 | 13.14 | 12.81 | 13.05 | 10,283,049 | +0.44(+3.46%) |
Nov 06, 2009 | 12.51 | 12.76 | 12.42 | 12.62 | 8,878,103 | +0.03(+0.20%) |
Nov 05, 2009 | 12.41 | 12.73 | 12.34 | 12.59 | 11,491,396 | +0.40(+3.30%) |
Nov 04, 2009 | 12.11 | 12.53 | 11.97 | 12.19 | 14,745,359 | +0.25(+2.08%) |
Nov 03, 2009 | 11.74 | 11.98 | 11.44 | 11.94 | 8,885,968 | +0.09(+0.80%) |