Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2010 | 16.65 | 16.85 | 16.37 | 16.38 | 3,045,489 | -0.16(-0.98%) |
Jan 28, 2010 | 16.71 | 16.85 | 16.28 | 16.54 | 3,008,416 | -0.20(-1.18%) |
Jan 27, 2010 | 16.65 | 16.91 | 16.38 | 16.74 | 2,326,528 | -0.04(-0.21%) |
Jan 26, 2010 | 16.88 | 16.91 | 16.66 | 16.77 | 3,213,149 | -0.28(-1.63%) |
Jan 25, 2010 | 16.99 | 17.13 | 16.88 | 17.05 | 2,798,277 | +0.18(+1.06%) |
Jan 22, 2010 | 17.10 | 17.34 | 16.79 | 16.87 | 3,324,500 | -0.27(-1.57%) |
Jan 21, 2010 | 18.18 | 18.18 | 17.09 | 17.14 | 4,933,244 | -0.69(-3.87%) |
Jan 20, 2010 | 17.97 | 18.03 | 17.65 | 17.83 | 2,531,976 | -0.25(-1.39%) |
Jan 19, 2010 | 17.91 | 18.16 | 17.86 | 18.08 | 2,324,835 | +0.22(+1.26%) |
Jan 15, 2010 | 18.22 | 17.86 | 17.86 | 17.86 | 4,035,774 | -0.25(-1.39%) |
Jan 14, 2010 | 18.28 | 18.44 | 18.05 | 18.11 | 3,819,694 | -0.27(-1.46%) |
Jan 13, 2010 | 18.25 | 18.43 | 18.12 | 18.38 | 2,680,178 | +0.15(+0.84%) |
Jan 12, 2010 | 18.89 | 18.99 | 18.09 | 18.22 | 3,842,187 | -0.82(-4.29%) |
Jan 11, 2010 | 18.99 | 19.08 | 18.79 | 19.04 | 2,225,604 | +0.06(+0.33%) |
Jan 08, 2010 | 18.65 | 19.03 | 18.53 | 18.98 | 3,166,822 | +0.33(+1.78%) |
Jan 07, 2010 | 18.51 | 18.73 | 18.47 | 18.65 | 3,356,996 | +0.08(+0.43%) |
Jan 06, 2010 | 18.85 | 19.09 | 18.52 | 18.56 | 3,670,158 | -0.31(-1.66%) |
Jan 05, 2010 | 18.87 | 19.07 | 18.74 | 18.88 | 3,357,316 | -0.12(-0.61%) |
Jan 04, 2010 | 18.75 | 19.25 | 18.75 | 19.00 | 3,303,304 | +0.37(+1.97%) |
Dec 31, 2009 | 18.95 | 18.63 | 18.63 | 18.63 | 1,675,969 | -0.34(-1.80%) |
Dec 30, 2009 | 18.91 | 19.05 | 18.83 | 18.97 | 13,943,750 | +0.06(+0.33%) |
Dec 29, 2009 | 18.66 | 18.97 | 18.61 | 18.91 | 1,853,941 | +0.23(+1.25%) |
Dec 28, 2009 | 18.76 | 18.84 | 18.53 | 18.67 | 1,591,746 | -0.11(-0.57%) |
Dec 24, 2009 | 18.94 | 19.05 | 18.71 | 18.78 | 961,218 | -0.15(-0.81%) |
Dec 23, 2009 | 18.82 | 18.98 | 18.62 | 18.93 | 1,408,331 | +0.13(+0.72%) |
Dec 22, 2009 | 18.97 | 18.99 | 18.77 | 18.80 | 1,630,844 | -0.09(-0.47%) |
Dec 21, 2009 | 18.98 | 19.13 | 18.85 | 18.89 | 2,522,833 | +0.09(+0.48%) |
Dec 18, 2009 | 18.61 | 18.88 | 18.53 | 18.80 | 4,942,264 | -0.04(-0.19%) |
Dec 17, 2009 | 19.02 | 19.02 | 18.76 | 18.83 | 2,499,594 | -0.16(-0.85%) |
Dec 16, 2009 | 19.02 | 19.17 | 18.94 | 19.00 | 2,923,332 | +0.03(+0.14%) |
Dec 15, 2009 | 19.02 | 19.17 | 18.86 | 18.97 | 2,855,460 | -0.03(-0.14%) |
Dec 14, 2009 | 19.05 | 19.28 | 18.87 | 19.00 | 4,809,049 | -0.07(-0.38%) |
Dec 11, 2009 | 19.27 | 19.42 | 19.03 | 19.07 | 2,928,815 | -0.20(-1.02%) |
Dec 10, 2009 | 18.97 | 19.51 | 18.82 | 19.26 | 3,786,509 | +0.31(+1.66%) |
Dec 09, 2009 | 18.95 | 19.01 | 18.72 | 18.95 | 3,081,612 | -0.06(-0.33%) |
Dec 08, 2009 | 18.93 | 19.14 | 18.48 | 19.01 | 4,031,985 | -0.18(-0.93%) |
Dec 07, 2009 | 18.94 | 19.29 | 18.75 | 19.19 | 3,773,652 | +0.18(+0.94%) |
Dec 04, 2009 | 18.79 | 19.03 | 18.63 | 19.01 | 4,715,609 | +0.48(+2.56%) |
Dec 03, 2009 | 18.83 | 18.99 | 18.52 | 18.54 | 4,554,008 | -0.22(-1.19%) |
Dec 02, 2009 | 18.90 | 19.05 | 18.63 | 18.76 | 2,926,282 | -0.04(-0.19%) |
Dec 01, 2009 | 18.69 | 18.85 | 18.55 | 18.80 | 4,817,263 | +0.22(+1.21%) |
Nov 30, 2009 | 18.44 | 18.63 | 18.22 | 18.57 | 3,711,469 | +0.05(+0.29%) |
Nov 27, 2009 | 18.05 | 18.79 | 16.95 | 18.52 | 1,781,432 | -0.42(-2.23%) |
Nov 25, 2009 | 18.73 | 19.07 | 18.72 | 18.94 | 3,286,534 | +0.18(+0.96%) |
Nov 24, 2009 | 18.33 | 18.95 | 18.05 | 18.76 | 7,129,379 | +0.49(+2.70%) |
Nov 23, 2009 | 18.08 | 18.48 | 17.98 | 18.27 | 3,576,109 | +0.34(+1.90%) |
Nov 20, 2009 | 17.94 | 17.96 | 17.64 | 17.93 | 2,455,133 | +0.12(+0.65%) |
Nov 19, 2009 | 17.81 | 17.97 | 17.58 | 17.81 | 6,162,427 | -0.04(-0.25%) |
Nov 18, 2009 | 17.93 | 18.21 | 17.72 | 17.86 | 4,501,852 | -2.01(-10.11%) |
Nov 17, 2009 | 19.46 | 19.89 | 19.20 | 19.87 | 9,030,636 | +0.39(+2.03%) |
Nov 16, 2009 | 18.99 | 19.60 | 18.87 | 19.47 | 9,407,842 | +0.63(+3.33%) |
Nov 13, 2009 | 18.64 | 18.90 | 18.48 | 18.84 | 6,890,609 | +0.22(+1.20%) |
Nov 12, 2009 | 18.56 | 18.69 | 18.39 | 18.62 | 5,323,610 | +0.06(+0.34%) |
Nov 11, 2009 | 18.40 | 18.56 | 18.06 | 18.56 | 6,621,466 | +0.22(+1.22%) |
Nov 10, 2009 | 18.08 | 18.76 | 18.06 | 18.33 | 15,364,130 | +0.27(+1.49%) |
Nov 09, 2009 | 18.40 | 18.65 | 17.67 | 18.06 | 13,137,230 | +0.89(+5.17%) |
Nov 06, 2009 | 16.56 | 17.20 | 16.28 | 17.17 | 7,509,440 | +0.62(+3.74%) |
Nov 05, 2009 | 15.92 | 16.80 | 15.82 | 16.56 | 4,983,322 | +0.86(+5.49%) |
Nov 04, 2009 | 15.61 | 16.11 | 15.47 | 15.69 | 3,222,254 | +0.12(+0.75%) |
Nov 03, 2009 | 15.61 | 15.74 | 15.30 | 15.58 | 4,644,216 | -0.16(-1.03%) |