Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2010 | 18.57 | 19.11 | 18.41 | 18.44 | 22,555,932 | -0.14(-0.75%) |
Jan 28, 2010 | 18.97 | 18.99 | 18.30 | 18.58 | 14,534,128 | -0.28(-1.50%) |
Jan 27, 2010 | 18.18 | 18.91 | 18.12 | 18.87 | 21,500,080 | +0.62(+3.40%) |
Jan 26, 2010 | 18.29 | 18.56 | 18.21 | 18.24 | 13,829,586 | -0.20(-1.07%) |
Jan 25, 2010 | 18.75 | 18.84 | 18.30 | 18.44 | 17,955,012 | -0.16(-0.85%) |
Jan 22, 2010 | 18.89 | 18.97 | 18.35 | 18.60 | 33,117,134 | -0.39(-2.04%) |
Jan 21, 2010 | 19.66 | 19.76 | 18.91 | 18.99 | 31,291,436 | -0.67(-3.40%) |
Jan 20, 2010 | 19.71 | 19.73 | 19.40 | 19.65 | 14,201,185 | -0.10(-0.49%) |
Jan 19, 2010 | 19.37 | 19.88 | 19.27 | 19.75 | 16,945,850 | +0.38(+1.99%) |
Jan 15, 2010 | 19.67 | 19.37 | 19.37 | 19.37 | 94,718,896 | -0.29(-1.49%) |
Jan 14, 2010 | 19.55 | 19.68 | 19.45 | 19.66 | 20,440,534 | +0.07(+0.34%) |
Jan 13, 2010 | 19.44 | 19.60 | 19.32 | 19.59 | 14,932,068 | +0.18(+0.93%) |
Jan 12, 2010 | 19.47 | 19.57 | 19.30 | 19.41 | 14,278,387 | -0.09(-0.47%) |
Jan 11, 2010 | 19.67 | 19.77 | 19.37 | 19.50 | 14,357,195 | -0.06(-0.29%) |
Jan 08, 2010 | 19.52 | 19.65 | 19.39 | 19.56 | 13,241,871 | +0.05(+0.28%) |
Jan 07, 2010 | 19.33 | 19.56 | 19.23 | 19.51 | 30,958,534 | +0.18(+0.93%) |
Jan 06, 2010 | 19.56 | 19.58 | 19.31 | 19.33 | 18,073,784 | -0.26(-1.34%) |
Jan 05, 2010 | 19.63 | 19.68 | 19.34 | 19.59 | 28,726,106 | -0.23(-1.15%) |
Jan 04, 2010 | 19.78 | 19.96 | 19.66 | 19.82 | 22,439,402 | +0.15(+0.78%) |
Dec 31, 2009 | 19.78 | 19.66 | 19.66 | 19.66 | 56,237,456 | -0.15(-0.77%) |
Dec 30, 2009 | 19.67 | 19.85 | 19.67 | 19.82 | 13,733,529 | +0.03(+0.14%) |
Dec 29, 2009 | 19.48 | 19.85 | 19.48 | 19.79 | 20,841,726 | +0.28(+1.45%) |
Dec 28, 2009 | 19.43 | 19.56 | 19.36 | 19.51 | 14,944,078 | +0.11(+0.54%) |
Dec 24, 2009 | 19.47 | 19.51 | 19.29 | 19.40 | 7,686,352 | +0.03(+0.16%) |
Dec 23, 2009 | 19.44 | 19.56 | 19.26 | 19.37 | 25,699,662 | -0.03(-0.17%) |
Dec 22, 2009 | 19.71 | 19.78 | 19.30 | 19.40 | 32,043,208 | -0.21(-1.06%) |
Dec 21, 2009 | 20.00 | 20.03 | 19.48 | 19.61 | 49,545,808 | -0.39(-1.97%) |
Dec 18, 2009 | 19.65 | 20.16 | 19.65 | 20.00 | 375,350,720 | +0.44(+2.23%) |
Dec 17, 2009 | 19.45 | 19.65 | 19.22 | 19.57 | 42,522,844 | +0.04(+0.21%) |
Dec 16, 2009 | 19.39 | 19.67 | 19.30 | 19.53 | 37,587,484 | +0.16(+0.82%) |
Dec 15, 2009 | 18.94 | 19.38 | 18.86 | 19.37 | 42,300,224 | +0.31(+1.62%) |
Dec 14, 2009 | 18.82 | 19.07 | 18.81 | 19.06 | 78,392,816 | +0.77(+4.22%) |
Dec 11, 2009 | 18.50 | 18.53 | 18.24 | 18.29 | 12,808,397 | -0.22(-1.19%) |
Dec 10, 2009 | 18.41 | 18.61 | 18.30 | 18.51 | 16,175,692 | +0.13(+0.70%) |
Dec 09, 2009 | 17.90 | 18.42 | 17.87 | 18.38 | 18,618,144 | +0.40(+2.20%) |
Dec 08, 2009 | 17.90 | 18.08 | 17.88 | 17.98 | 11,585,069 | +0.01(+0.08%) |
Dec 07, 2009 | 18.04 | 18.13 | 17.95 | 17.97 | 10,742,428 | -0.08(-0.42%) |
Dec 04, 2009 | 18.23 | 18.34 | 17.70 | 18.05 | 24,313,626 | +0.05(+0.30%) |
Dec 03, 2009 | 18.51 | 18.58 | 17.97 | 17.99 | 21,263,702 | -0.49(-2.66%) |
Dec 02, 2009 | 18.67 | 18.75 | 18.45 | 18.49 | 14,291,994 | -0.17(-0.90%) |
Dec 01, 2009 | 18.31 | 18.75 | 18.21 | 18.65 | 27,143,272 | +0.44(+2.43%) |
Nov 30, 2009 | 18.06 | 18.30 | 18.03 | 18.21 | 17,463,262 | +0.15(+0.83%) |
Nov 27, 2009 | 18.00 | 18.17 | 17.90 | 18.06 | 10,336,010 | -0.33(-1.79%) |
Nov 25, 2009 | 18.17 | 18.41 | 18.07 | 18.39 | 12,786,326 | +0.49(+2.74%) |
Nov 24, 2009 | 18.06 | 18.13 | 17.90 | 17.90 | 13,513,691 | -0.19(-1.03%) |
Nov 23, 2009 | 18.16 | 18.17 | 17.97 | 18.08 | 19,418,998 | +0.10(+0.55%) |
Nov 20, 2009 | 17.92 | 18.08 | 17.90 | 17.99 | 13,942,002 | -0.04(-0.22%) |
Nov 19, 2009 | 17.98 | 18.33 | 17.59 | 18.03 | 40,624,208 | -0.05(-0.26%) |
Nov 18, 2009 | 18.03 | 18.18 | 17.91 | 18.07 | 12,755,107 | -0.04(-0.20%) |
Nov 17, 2009 | 17.89 | 18.14 | 17.83 | 18.11 | 17,495,548 | +0.22(+1.26%) |
Nov 16, 2009 | 18.01 | 18.07 | 17.81 | 17.88 | 25,608,658 | -0.10(-0.56%) |
Nov 13, 2009 | 17.76 | 18.03 | 17.70 | 17.99 | 15,231,096 | +0.02(+0.10%) |
Nov 12, 2009 | 18.14 | 18.23 | 17.84 | 17.97 | 14,421,067 | -0.20(-1.11%) |
Nov 11, 2009 | 18.35 | 18.43 | 18.07 | 18.17 | 16,304,646 | -0.06(-0.34%) |
Nov 10, 2009 | 18.19 | 18.32 | 18.11 | 18.23 | 21,861,264 | -0.01(-0.07%) |
Nov 09, 2009 | 17.95 | 18.35 | 17.92 | 18.25 | 29,265,664 | +0.34(+1.87%) |
Nov 06, 2009 | 17.76 | 17.96 | 17.68 | 17.91 | 17,531,878 | +0.24(+1.37%) |
Nov 05, 2009 | 17.65 | 17.93 | 17.60 | 17.67 | 18,181,660 | +0.06(+0.36%) |
Nov 04, 2009 | 17.60 | 17.87 | 17.56 | 17.61 | 27,091,868 | +0.15(+0.85%) |
Nov 03, 2009 | 17.26 | 17.46 | 17.04 | 17.46 | 29,010,558 | +0.00(+0.03%) |