Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2010 | 17.51 | 17.84 | 17.48 | 17.76 | 34,112,160 | +0.28(+1.60%) |
Jan 28, 2010 | 17.38 | 17.64 | 17.26 | 17.48 | 37,959,976 | -0.20(-1.10%) |
Jan 27, 2010 | 17.32 | 17.78 | 17.24 | 17.67 | 77,114,472 | +1.17(+7.06%) |
Jan 26, 2010 | 16.77 | 16.78 | 16.44 | 16.51 | 28,201,304 | -0.31(-1.84%) |
Jan 25, 2010 | 17.06 | 17.07 | 16.81 | 16.82 | 28,085,222 | -0.14(-0.80%) |
Jan 22, 2010 | 16.95 | 17.08 | 16.80 | 16.95 | 30,027,044 | +0.11(+0.65%) |
Jan 21, 2010 | 17.01 | 17.11 | 16.63 | 16.84 | 33,026,614 | -0.10(-0.59%) |
Jan 20, 2010 | 17.03 | 17.05 | 16.72 | 16.94 | 21,691,284 | -0.08(-0.50%) |
Jan 19, 2010 | 16.84 | 17.14 | 16.82 | 17.03 | 28,411,882 | +0.28(+1.67%) |
Jan 15, 2010 | 16.66 | 16.75 | 16.75 | 16.75 | 51,825,244 | +0.02(+0.13%) |
Jan 14, 2010 | 16.89 | 16.92 | 16.63 | 16.73 | 22,946,396 | -0.02(-0.11%) |
Jan 13, 2010 | 16.58 | 16.88 | 16.51 | 16.74 | 24,252,876 | +0.21(+1.25%) |
Jan 12, 2010 | 16.56 | 16.58 | 16.38 | 16.54 | 18,983,112 | +0.02(+0.13%) |
Jan 11, 2010 | 16.33 | 16.57 | 16.30 | 16.52 | 23,645,002 | +0.13(+0.79%) |
Jan 08, 2010 | 16.54 | 16.59 | 16.28 | 16.39 | 23,943,458 | -0.12(-0.74%) |
Jan 07, 2010 | 16.46 | 16.61 | 16.39 | 16.51 | 28,392,958 | +0.04(+0.25%) |
Jan 06, 2010 | 16.19 | 16.56 | 16.04 | 16.47 | 44,449,836 | +0.55(+3.47%) |
Jan 05, 2010 | 15.95 | 15.97 | 15.71 | 15.92 | 28,251,014 | -0.01(-0.09%) |
Jan 04, 2010 | 15.96 | 16.09 | 15.85 | 15.93 | 22,843,300 | +0.01(+0.07%) |
Dec 31, 2009 | 16.18 | 15.92 | 15.92 | 15.92 | 29,894,766 | -0.19(-1.21%) |
Dec 30, 2009 | 15.99 | 16.18 | 15.95 | 16.11 | 13,812,302 | +0.12(+0.76%) |
Dec 29, 2009 | 15.95 | 16.06 | 15.88 | 15.99 | 11,792,228 | +0.08(+0.49%) |
Dec 28, 2009 | 15.88 | 15.98 | 15.78 | 15.92 | 11,832,232 | +0.10(+0.60%) |
Dec 24, 2009 | 15.82 | 15.85 | 15.73 | 15.82 | 5,474,299 | -0.00(-0.02%) |
Dec 23, 2009 | 15.92 | 15.96 | 15.80 | 15.82 | 14,423,619 | -0.08(-0.53%) |
Dec 22, 2009 | 15.93 | 16.10 | 15.86 | 15.91 | 15,961,747 | +0.03(+0.19%) |
Dec 21, 2009 | 15.83 | 16.04 | 15.82 | 15.88 | 21,388,734 | +0.12(+0.77%) |
Dec 18, 2009 | 16.01 | 16.03 | 15.68 | 15.76 | 42,578,732 | -0.14(-0.86%) |
Dec 17, 2009 | 15.84 | 15.98 | 15.72 | 15.89 | 29,764,056 | -0.01(-0.07%) |
Dec 16, 2009 | 16.70 | 16.73 | 15.80 | 15.91 | 63,329,676 | -0.77(-4.59%) |
Dec 15, 2009 | 16.89 | 17.03 | 16.49 | 16.67 | 39,948,692 | -0.61(-3.51%) |
Dec 14, 2009 | 17.28 | 17.36 | 17.09 | 17.28 | 13,983,338 | +0.20(+1.16%) |
Dec 11, 2009 | 16.98 | 17.19 | 16.98 | 17.08 | 10,575,813 | +0.05(+0.28%) |
Dec 10, 2009 | 16.94 | 17.18 | 16.91 | 17.03 | 20,527,510 | +0.11(+0.63%) |
Dec 09, 2009 | 16.98 | 16.99 | 16.70 | 16.92 | 12,726,158 | -0.04(-0.26%) |
Dec 08, 2009 | 16.98 | 17.10 | 16.89 | 16.97 | 14,987,928 | -0.18(-1.07%) |
Dec 07, 2009 | 17.11 | 17.26 | 17.08 | 17.15 | 10,869,143 | +0.01(+0.06%) |
Dec 04, 2009 | 17.14 | 17.30 | 17.05 | 17.14 | 13,080,482 | +0.12(+0.71%) |
Dec 03, 2009 | 17.07 | 17.29 | 16.99 | 17.02 | 20,109,356 | -0.10(-0.60%) |
Dec 02, 2009 | 17.09 | 17.22 | 17.04 | 17.12 | 15,621,206 | +0.05(+0.30%) |
Dec 01, 2009 | 16.85 | 17.15 | 16.79 | 17.07 | 25,323,108 | +0.11(+0.63%) |
Nov 30, 2009 | 17.09 | 17.13 | 16.90 | 16.96 | 19,765,976 | -0.17(-0.97%) |
Nov 27, 2009 | 16.92 | 17.25 | 16.84 | 17.13 | 6,120,036 | -0.15(-0.89%) |
Nov 25, 2009 | 17.31 | 17.34 | 17.19 | 17.28 | 7,169,667 | +0.01(+0.04%) |
Nov 24, 2009 | 17.34 | 17.43 | 17.13 | 17.28 | 11,850,200 | -0.02(-0.11%) |
Nov 23, 2009 | 17.27 | 17.34 | 17.12 | 17.30 | 13,177,281 | +0.23(+1.34%) |
Nov 20, 2009 | 17.03 | 17.16 | 16.94 | 17.07 | 13,416,623 | -0.05(-0.28%) |
Nov 19, 2009 | 17.02 | 17.17 | 16.89 | 17.12 | 14,781,756 | -0.10(-0.56%) |
Nov 18, 2009 | 17.39 | 17.40 | 17.05 | 17.21 | 17,510,962 | -0.26(-1.49%) |
Nov 17, 2009 | 17.40 | 17.48 | 17.30 | 17.47 | 10,149,660 | +0.02(+0.13%) |
Nov 16, 2009 | 17.39 | 17.49 | 17.27 | 17.45 | 18,542,184 | +0.14(+0.81%) |
Nov 13, 2009 | 17.27 | 17.39 | 17.17 | 17.31 | 14,125,272 | +0.06(+0.36%) |
Nov 12, 2009 | 17.41 | 17.45 | 17.20 | 17.25 | 14,339,714 | -0.10(-0.55%) |
Nov 11, 2009 | 17.37 | 17.46 | 17.20 | 17.34 | 16,679,137 | +0.12(+0.70%) |
Nov 10, 2009 | 17.01 | 17.34 | 16.96 | 17.22 | 21,152,748 | +0.08(+0.49%) |
Nov 09, 2009 | 17.08 | 17.14 | 16.88 | 17.14 | 26,398,470 | +0.12(+0.69%) |
Nov 06, 2009 | 16.74 | 17.15 | 16.70 | 17.02 | 23,518,740 | +0.28(+1.67%) |
Nov 05, 2009 | 16.21 | 16.77 | 16.17 | 16.74 | 37,177,588 | +0.60(+3.72%) |
Nov 04, 2009 | 16.23 | 16.30 | 16.03 | 16.14 | 20,122,166 | +0.03(+0.16%) |
Nov 03, 2009 | 15.61 | 16.20 | 15.61 | 16.11 | 30,037,074 | +0.42(+2.65%) |