Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2010 | 19.43 | 19.93 | 19.39 | 19.42 | 129,950,424 | -0.01(-0.07%) |
Jan 28, 2010 | 19.32 | 19.66 | 18.94 | 19.44 | 90,906,128 | +0.17(+0.89%) |
Jan 27, 2010 | 18.38 | 19.29 | 18.36 | 19.27 | 92,322,288 | +0.83(+4.48%) |
Jan 26, 2010 | 18.75 | 19.37 | 18.39 | 18.44 | 97,433,120 | -0.46(-2.42%) |
Jan 25, 2010 | 18.75 | 19.16 | 18.58 | 18.90 | 70,724,224 | +0.27(+1.47%) |
Jan 22, 2010 | 19.11 | 19.41 | 18.56 | 18.62 | 101,736,736 | -0.51(-2.64%) |
Jan 21, 2010 | 19.12 | 19.47 | 18.57 | 19.13 | 131,904,232 | +0.12(+0.65%) |
Jan 20, 2010 | 19.14 | 19.57 | 18.93 | 19.01 | 110,796,856 | -0.31(-1.63%) |
Jan 19, 2010 | 19.08 | 19.45 | 18.86 | 19.32 | 59,724,844 | +0.14(+0.71%) |
Jan 15, 2010 | 19.69 | 19.18 | 19.18 | 19.18 | 69,167,304 | -0.62(-3.14%) |
Jan 14, 2010 | 19.47 | 19.96 | 19.47 | 19.81 | 46,165,336 | +0.28(+1.43%) |
Jan 13, 2010 | 19.12 | 19.65 | 18.99 | 19.53 | 53,739,212 | +0.34(+1.78%) |
Jan 12, 2010 | 19.45 | 19.51 | 18.79 | 19.18 | 58,237,768 | -0.49(-2.50%) |
Jan 11, 2010 | 19.87 | 19.93 | 19.53 | 19.68 | 35,695,688 | -0.04(-0.21%) |
Jan 08, 2010 | 19.74 | 20.05 | 19.54 | 19.72 | 51,978,568 | -0.18(-0.93%) |
Jan 07, 2010 | 19.21 | 20.11 | 19.08 | 19.90 | 90,212,904 | +0.70(+3.63%) |
Jan 06, 2010 | 19.15 | 19.36 | 18.99 | 19.21 | 48,648,140 | +0.03(+0.14%) |
Jan 05, 2010 | 18.63 | 19.29 | 18.61 | 19.18 | 81,110,936 | +0.51(+2.75%) |
Jan 04, 2010 | 18.46 | 18.77 | 18.32 | 18.67 | 57,577,212 | +0.23(+1.22%) |
Dec 31, 2009 | 18.27 | 18.44 | 18.44 | 18.44 | 42,362,280 | +0.30(+1.66%) |
Dec 30, 2009 | 18.11 | 18.32 | 18.06 | 18.14 | 27,938,474 | -0.09(-0.49%) |
Dec 29, 2009 | 18.26 | 18.36 | 18.14 | 18.23 | 27,204,522 | +0.03(+0.19%) |
Dec 28, 2009 | 18.50 | 18.58 | 18.13 | 18.19 | 28,914,406 | -0.31(-1.70%) |
Dec 24, 2009 | 18.42 | 18.54 | 18.36 | 18.51 | 15,340,965 | +0.16(+0.89%) |
Dec 23, 2009 | 18.63 | 18.64 | 18.26 | 18.34 | 37,340,884 | -0.21(-1.14%) |
Dec 22, 2009 | 18.62 | 18.65 | 18.22 | 18.56 | 66,888,036 | -0.20(-1.09%) |
Dec 21, 2009 | 18.44 | 18.78 | 18.34 | 18.76 | 69,143,552 | +0.46(+2.54%) |
Dec 18, 2009 | 18.02 | 18.45 | 17.88 | 18.30 | 213,340,320 | +0.49(+2.72%) |
Dec 17, 2009 | 17.52 | 17.89 | 17.50 | 17.81 | 118,151,968 | +0.11(+0.62%) |
Dec 16, 2009 | 17.82 | 17.91 | 17.46 | 17.70 | 128,033,616 | +0.02(+0.12%) |
Dec 15, 2009 | 17.78 | 17.98 | 17.08 | 17.68 | 372,546,432 | +0.27(+1.53%) |
Dec 14, 2009 | 17.36 | 17.70 | 17.35 | 17.42 | 63,151,576 | +0.05(+0.32%) |
Dec 11, 2009 | 17.14 | 17.52 | 17.09 | 17.36 | 70,982,808 | +0.06(+0.36%) |
Dec 10, 2009 | 17.89 | 17.94 | 17.25 | 17.30 | 90,919,816 | -0.44(-2.47%) |
Dec 09, 2009 | 17.87 | 18.00 | 17.64 | 17.74 | 52,230,060 | -0.05(-0.27%) |
Dec 08, 2009 | 17.76 | 18.08 | 17.70 | 17.78 | 62,455,604 | -0.23(-1.25%) |
Dec 07, 2009 | 18.49 | 18.66 | 17.89 | 18.01 | 52,316,344 | -0.41(-2.23%) |
Dec 04, 2009 | 18.46 | 18.74 | 18.15 | 18.42 | 93,552,256 | +0.32(+1.77%) |
Dec 03, 2009 | 18.80 | 19.07 | 18.04 | 18.10 | 97,455,096 | -0.66(-3.50%) |
Dec 02, 2009 | 19.05 | 19.12 | 18.64 | 18.75 | 51,721,928 | -0.37(-1.93%) |
Dec 01, 2009 | 19.23 | 19.40 | 19.03 | 19.12 | 48,549,048 | -0.03(-0.18%) |
Nov 30, 2009 | 18.64 | 19.20 | 18.62 | 19.16 | 53,774,324 | +0.61(+3.32%) |
Nov 27, 2009 | 18.42 | 18.85 | 18.38 | 18.54 | 33,923,204 | -0.47(-2.48%) |
Nov 25, 2009 | 19.14 | 19.22 | 18.89 | 19.01 | 33,496,212 | +0.22(+1.16%) |
Nov 24, 2009 | 19.05 | 19.18 | 18.77 | 18.80 | 42,470,768 | -0.38(-1.99%) |
Nov 23, 2009 | 19.28 | 19.37 | 19.05 | 19.18 | 47,918,880 | +0.14(+0.72%) |
Nov 20, 2009 | 19.27 | 19.32 | 18.90 | 19.04 | 61,300,304 | -0.29(-1.52%) |
Nov 19, 2009 | 19.53 | 19.56 | 19.23 | 19.33 | 45,151,316 | -0.38(-1.94%) |
Nov 18, 2009 | 19.33 | 19.77 | 19.31 | 19.72 | 39,924,832 | +0.33(+1.73%) |
Nov 17, 2009 | 19.26 | 19.46 | 19.12 | 19.38 | 42,707,704 | +0.11(+0.57%) |
Nov 16, 2009 | 19.08 | 19.59 | 18.98 | 19.27 | 66,240,048 | +0.36(+1.91%) |
Nov 13, 2009 | 19.12 | 19.19 | 18.70 | 18.91 | 53,536,260 | -0.37(-1.91%) |
Nov 12, 2009 | 19.66 | 19.74 | 19.21 | 19.28 | 50,592,832 | -0.40(-2.01%) |
Nov 11, 2009 | 19.38 | 19.90 | 19.30 | 19.68 | 58,672,460 | +0.48(+2.49%) |
Nov 10, 2009 | 19.30 | 19.44 | 19.08 | 19.20 | 51,522,308 | -0.20(-1.06%) |
Nov 09, 2009 | 18.79 | 19.40 | 18.53 | 19.40 | 64,968,864 | +0.87(+4.72%) |
Nov 06, 2009 | 18.26 | 18.67 | 18.16 | 18.53 | 55,053,588 | +0.31(+1.69%) |
Nov 05, 2009 | 18.46 | 18.67 | 18.11 | 18.22 | 78,074,464 | -0.10(-0.56%) |
Nov 04, 2009 | 19.14 | 19.21 | 18.26 | 18.32 | 67,410,720 | -0.63(-3.32%) |
Nov 03, 2009 | 18.53 | 19.16 | 18.45 | 18.95 | 55,393,060 | +0.09(+0.47%) |