Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2010 | 15.43 | 15.77 | 14.68 | 14.72 | 11,347,547 | -0.55(-3.58%) |
Jan 28, 2010 | 16.02 | 16.18 | 14.96 | 15.26 | 17,168,914 | -0.77(-4.82%) |
Jan 27, 2010 | 15.97 | 16.28 | 15.72 | 16.04 | 8,656,745 | -0.08(-0.51%) |
Jan 26, 2010 | 16.35 | 16.47 | 15.93 | 16.12 | 7,728,957 | -0.49(-2.96%) |
Jan 25, 2010 | 16.59 | 16.83 | 16.47 | 16.61 | 4,919,725 | +0.22(+1.35%) |
Jan 22, 2010 | 16.50 | 17.09 | 16.09 | 16.39 | 14,486,377 | -0.50(-2.98%) |
Jan 21, 2010 | 17.78 | 17.84 | 16.82 | 16.89 | 11,340,743 | -0.99(-5.53%) |
Jan 20, 2010 | 18.34 | 18.37 | 17.74 | 17.88 | 8,612,659 | -0.73(-3.92%) |
Jan 19, 2010 | 18.41 | 18.65 | 18.29 | 18.61 | 6,484,301 | +0.25(+1.35%) |
Jan 15, 2010 | 18.65 | 18.36 | 18.36 | 18.36 | 7,475,093 | -0.43(-2.26%) |
Jan 14, 2010 | 19.12 | 19.22 | 18.71 | 18.79 | 6,144,550 | -0.28(-1.48%) |
Jan 13, 2010 | 18.93 | 19.16 | 18.57 | 19.07 | 6,603,413 | -0.15(-0.78%) |
Jan 12, 2010 | 19.67 | 19.70 | 19.03 | 19.22 | 5,852,368 | -0.84(-4.19%) |
Jan 11, 2010 | 20.33 | 20.44 | 19.87 | 20.06 | 4,724,755 | +0.02(+0.11%) |
Jan 08, 2010 | 19.67 | 20.10 | 19.58 | 20.04 | 3,858,223 | +0.39(+1.97%) |
Jan 07, 2010 | 19.73 | 19.89 | 19.49 | 19.65 | 4,020,483 | -0.19(-0.95%) |
Jan 06, 2010 | 19.36 | 19.91 | 19.23 | 19.84 | 5,471,292 | +0.62(+3.25%) |
Jan 05, 2010 | 18.97 | 19.29 | 18.87 | 19.21 | 4,106,963 | +0.19(+0.99%) |
Jan 04, 2010 | 18.42 | 19.06 | 18.42 | 19.03 | 5,066,261 | +0.84(+4.62%) |
Dec 31, 2009 | 18.24 | 18.19 | 18.19 | 18.19 | 2,287,459 | -0.04(-0.24%) |
Dec 30, 2009 | 18.16 | 18.26 | 17.98 | 18.23 | 1,981,997 | +0.03(+0.18%) |
Dec 29, 2009 | 18.46 | 18.58 | 18.12 | 18.20 | 2,826,458 | -0.18(-0.96%) |
Dec 28, 2009 | 18.82 | 18.91 | 18.29 | 18.37 | 2,815,778 | -0.27(-1.42%) |
Dec 24, 2009 | 18.69 | 18.77 | 18.56 | 18.64 | 896,748 | +0.17(+0.90%) |
Dec 23, 2009 | 18.16 | 18.62 | 18.04 | 18.47 | 2,678,138 | +0.48(+2.67%) |
Dec 22, 2009 | 17.82 | 18.10 | 17.71 | 17.99 | 3,286,670 | +0.19(+1.09%) |
Dec 21, 2009 | 17.93 | 18.18 | 17.79 | 17.80 | 4,524,345 | +0.11(+0.63%) |
Dec 18, 2009 | 17.82 | 17.96 | 17.50 | 17.69 | 4,862,069 | +0.00(+0.00%) |
Dec 17, 2009 | 18.27 | 18.31 | 17.55 | 17.69 | 5,951,049 | -0.93(-4.99%) |
Dec 16, 2009 | 18.51 | 18.81 | 18.37 | 18.62 | 3,860,062 | +0.24(+1.29%) |
Dec 15, 2009 | 18.23 | 18.63 | 18.13 | 18.38 | 3,743,275 | +0.01(+0.03%) |
Dec 14, 2009 | 18.29 | 18.42 | 18.29 | 18.37 | 3,725,075 | +0.23(+1.25%) |
Dec 11, 2009 | 18.25 | 18.34 | 17.99 | 18.15 | 3,391,268 | +0.09(+0.49%) |
Dec 10, 2009 | 18.21 | 18.29 | 17.97 | 18.06 | 4,902,370 | -0.08(-0.43%) |
Dec 09, 2009 | 17.84 | 18.15 | 17.65 | 18.14 | 5,267,965 | +0.47(+2.66%) |
Dec 08, 2009 | 18.23 | 18.23 | 17.62 | 17.67 | 8,330,554 | -0.72(-3.94%) |
Dec 07, 2009 | 18.44 | 18.67 | 18.24 | 18.39 | 5,986,706 | -0.18(-0.98%) |
Dec 04, 2009 | 19.67 | 19.89 | 18.46 | 18.57 | 11,214,525 | -0.86(-4.41%) |
Dec 03, 2009 | 20.05 | 20.17 | 19.35 | 19.43 | 6,467,791 | -0.69(-3.41%) |
Dec 02, 2009 | 19.54 | 20.17 | 19.54 | 20.12 | 6,025,820 | +0.62(+3.17%) |
Dec 01, 2009 | 19.58 | 19.77 | 19.42 | 19.50 | 4,456,801 | +0.24(+1.26%) |
Nov 30, 2009 | 19.31 | 19.44 | 19.03 | 19.25 | 4,155,153 | +0.12(+0.64%) |
Nov 27, 2009 | 18.93 | 19.41 | 18.78 | 19.13 | 2,731,198 | -0.69(-3.46%) |
Nov 25, 2009 | 19.42 | 19.87 | 19.31 | 19.82 | 3,532,730 | +0.57(+2.99%) |
Nov 24, 2009 | 19.39 | 19.39 | 18.93 | 19.24 | 3,450,060 | -0.13(-0.66%) |
Nov 23, 2009 | 19.57 | 19.88 | 19.25 | 19.37 | 4,056,860 | +0.10(+0.52%) |
Nov 20, 2009 | 19.08 | 19.29 | 18.84 | 19.27 | 3,038,555 | -0.05(-0.26%) |
Nov 19, 2009 | 19.39 | 19.39 | 18.79 | 19.32 | 5,079,357 | -0.18(-0.91%) |
Nov 18, 2009 | 20.03 | 20.03 | 19.26 | 19.50 | 4,887,672 | -0.43(-2.14%) |
Nov 17, 2009 | 19.67 | 19.92 | 19.46 | 19.92 | 5,216,420 | +0.13(+0.67%) |
Nov 16, 2009 | 19.42 | 19.92 | 19.40 | 19.79 | 4,577,896 | +0.67(+3.50%) |
Nov 13, 2009 | 18.93 | 19.22 | 18.79 | 19.12 | 3,951,560 | +0.36(+1.91%) |
Nov 12, 2009 | 19.10 | 19.37 | 18.65 | 18.76 | 3,913,225 | -0.59(-3.06%) |
Nov 11, 2009 | 19.52 | 19.75 | 19.28 | 19.35 | 3,586,164 | +0.15(+0.81%) |
Nov 10, 2009 | 19.07 | 19.34 | 18.90 | 19.20 | 3,463,824 | +0.06(+0.29%) |
Nov 09, 2009 | 18.84 | 19.28 | 18.82 | 19.14 | 3,919,180 | +0.60(+3.25%) |
Nov 06, 2009 | 18.48 | 18.95 | 18.41 | 18.54 | 4,187,716 | -0.11(-0.59%) |
Nov 05, 2009 | 18.62 | 18.79 | 18.32 | 18.65 | 3,521,867 | +0.39(+2.15%) |
Nov 04, 2009 | 18.24 | 18.75 | 18.20 | 18.26 | 6,300,212 | +0.18(+1.01%) |
Nov 03, 2009 | 17.46 | 18.20 | 17.20 | 18.08 | 5,103,486 | +0.29(+1.65%) |