Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2010 | 17.25 | 17.65 | 16.79 | 16.90 | 6,293,658 | -0.16(-0.97%) |
Jan 28, 2010 | 17.74 | 17.74 | 16.77 | 17.06 | 6,502,032 | -0.46(-2.63%) |
Jan 27, 2010 | 16.82 | 17.58 | 16.73 | 17.52 | 5,496,348 | +0.56(+3.32%) |
Jan 26, 2010 | 16.88 | 17.58 | 16.81 | 16.96 | 6,420,843 | -0.10(-0.56%) |
Jan 25, 2010 | 17.25 | 17.63 | 16.87 | 17.05 | 4,733,476 | +0.23(+1.39%) |
Jan 22, 2010 | 17.87 | 18.00 | 16.72 | 16.82 | 10,527,791 | -1.06(-5.92%) |
Jan 21, 2010 | 18.64 | 18.83 | 17.76 | 17.88 | 8,696,653 | -0.73(-3.92%) |
Jan 20, 2010 | 18.88 | 18.88 | 18.48 | 18.61 | 3,875,617 | -0.43(-2.24%) |
Jan 19, 2010 | 18.46 | 19.05 | 18.28 | 19.03 | 5,181,977 | +0.55(+2.97%) |
Jan 15, 2010 | 18.72 | 18.48 | 18.48 | 18.48 | 5,732,364 | -0.39(-2.08%) |
Jan 14, 2010 | 18.68 | 18.95 | 18.21 | 18.88 | 7,130,821 | +0.10(+0.55%) |
Jan 13, 2010 | 18.49 | 18.92 | 18.09 | 18.77 | 6,027,810 | +0.26(+1.41%) |
Jan 12, 2010 | 19.52 | 19.55 | 18.33 | 18.51 | 8,699,616 | -0.32(-1.68%) |
Jan 11, 2010 | 18.78 | 18.92 | 18.55 | 18.83 | 4,703,361 | +0.25(+1.33%) |
Jan 08, 2010 | 18.68 | 18.89 | 18.32 | 18.58 | 5,061,113 | -0.29(-1.53%) |
Jan 07, 2010 | 18.44 | 18.97 | 18.20 | 18.87 | 8,312,254 | +0.44(+2.39%) |
Jan 06, 2010 | 18.04 | 18.50 | 17.82 | 18.43 | 6,577,939 | +0.27(+1.51%) |
Jan 05, 2010 | 17.73 | 18.28 | 17.67 | 18.15 | 7,042,452 | +0.37(+2.09%) |
Jan 04, 2010 | 17.40 | 17.80 | 17.13 | 17.78 | 5,546,639 | +0.69(+4.02%) |
Dec 31, 2009 | 17.08 | 17.10 | 17.10 | 17.10 | 3,770,707 | +0.02(+0.12%) |
Dec 30, 2009 | 17.02 | 17.25 | 16.94 | 17.08 | 3,147,084 | -0.11(-0.64%) |
Dec 29, 2009 | 17.43 | 17.72 | 17.18 | 17.19 | 3,306,481 | -0.21(-1.22%) |
Dec 28, 2009 | 17.33 | 17.55 | 17.22 | 17.40 | 2,719,007 | +0.06(+0.36%) |
Dec 24, 2009 | 17.52 | 17.60 | 17.19 | 17.34 | 1,535,685 | -0.10(-0.59%) |
Dec 23, 2009 | 17.04 | 17.49 | 17.04 | 17.44 | 5,365,513 | +0.40(+2.34%) |
Dec 22, 2009 | 16.53 | 17.09 | 16.48 | 17.04 | 6,302,820 | +0.66(+4.03%) |
Dec 21, 2009 | 16.27 | 16.44 | 16.06 | 16.38 | 5,433,182 | +0.38(+2.36%) |
Dec 18, 2009 | 16.25 | 16.32 | 15.71 | 16.00 | 7,512,682 | -0.16(-0.98%) |
Dec 17, 2009 | 16.15 | 16.64 | 16.03 | 16.16 | 10,049,002 | +0.12(+0.73%) |
Dec 16, 2009 | 15.43 | 16.09 | 15.32 | 16.04 | 6,528,531 | +0.85(+5.56%) |
Dec 15, 2009 | 15.55 | 15.84 | 15.12 | 15.20 | 6,650,390 | -0.42(-2.68%) |
Dec 14, 2009 | 15.58 | 15.65 | 15.43 | 15.62 | 5,492,768 | +0.20(+1.29%) |
Dec 11, 2009 | 15.69 | 15.78 | 15.31 | 15.42 | 5,790,522 | -0.22(-1.41%) |
Dec 10, 2009 | 15.63 | 15.87 | 15.53 | 15.64 | 4,736,988 | +0.08(+0.53%) |
Dec 09, 2009 | 15.54 | 15.75 | 15.11 | 15.56 | 5,063,235 | +0.12(+0.76%) |
Dec 08, 2009 | 15.35 | 15.67 | 15.32 | 15.44 | 5,507,599 | -0.16(-1.06%) |
Dec 07, 2009 | 15.75 | 16.01 | 15.59 | 15.60 | 5,740,688 | -0.25(-1.60%) |
Dec 04, 2009 | 15.67 | 16.03 | 15.46 | 15.86 | 8,864,614 | +0.48(+3.13%) |
Dec 03, 2009 | 16.08 | 16.47 | 15.32 | 15.38 | 8,401,956 | -0.60(-3.78%) |
Dec 02, 2009 | 15.63 | 16.11 | 15.61 | 15.98 | 7,820,516 | +0.32(+2.06%) |
Dec 01, 2009 | 16.00 | 16.12 | 15.52 | 15.66 | 7,693,748 | -0.08(-0.52%) |
Nov 30, 2009 | 15.84 | 15.84 | 15.41 | 15.74 | 6,401,435 | +0.07(+0.44%) |
Nov 27, 2009 | 15.62 | 16.02 | 15.58 | 15.67 | 3,637,413 | -0.69(-4.24%) |
Nov 25, 2009 | 16.62 | 16.62 | 16.19 | 16.37 | 3,225,262 | -0.06(-0.38%) |
Nov 24, 2009 | 16.59 | 16.60 | 16.09 | 16.43 | 3,993,472 | -0.16(-0.95%) |
Nov 23, 2009 | 16.68 | 16.90 | 16.46 | 16.59 | 4,598,862 | +0.42(+2.59%) |
Nov 20, 2009 | 16.14 | 16.42 | 15.91 | 16.17 | 5,124,380 | -0.16(-0.97%) |
Nov 19, 2009 | 16.71 | 16.94 | 16.22 | 16.33 | 6,207,005 | -0.70(-4.12%) |
Nov 18, 2009 | 16.87 | 17.31 | 16.75 | 17.03 | 5,736,336 | +0.06(+0.36%) |
Nov 17, 2009 | 16.80 | 17.12 | 16.63 | 16.97 | 5,266,405 | +0.06(+0.37%) |
Nov 16, 2009 | 16.46 | 17.16 | 16.46 | 16.90 | 6,952,651 | +0.64(+3.93%) |
Nov 13, 2009 | 16.22 | 16.45 | 16.04 | 16.26 | 6,155,604 | +0.12(+0.77%) |
Nov 12, 2009 | 16.89 | 17.05 | 16.13 | 16.14 | 7,546,218 | -0.88(-5.17%) |
Nov 11, 2009 | 17.01 | 17.41 | 16.93 | 17.02 | 5,935,453 | +0.19(+1.10%) |
Nov 10, 2009 | 16.89 | 17.28 | 16.68 | 16.83 | 6,154,959 | -0.21(-1.25%) |
Nov 09, 2009 | 16.70 | 17.06 | 16.47 | 17.05 | 6,271,283 | +0.73(+4.46%) |
Nov 06, 2009 | 15.49 | 16.38 | 15.40 | 16.32 | 6,912,513 | +0.65(+4.17%) |
Nov 05, 2009 | 16.19 | 16.25 | 15.46 | 15.67 | 11,929,096 | -0.34(-2.15%) |
Nov 04, 2009 | 17.30 | 17.30 | 15.94 | 16.01 | 10,073,803 | -0.48(-2.92%) |
Nov 03, 2009 | 15.69 | 16.58 | 15.53 | 16.49 | 5,975,270 | +0.49(+3.05%) |