Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2010 | 17.80 | 18.05 | 17.40 | 17.53 | 1,780,531 | -0.19(-1.05%) |
Jan 28, 2010 | 17.90 | 17.99 | 17.37 | 17.71 | 2,782,688 | -0.09(-0.52%) |
Jan 27, 2010 | 17.23 | 17.82 | 17.06 | 17.80 | 1,427,408 | +0.48(+2.77%) |
Jan 26, 2010 | 17.50 | 18.00 | 17.24 | 17.32 | 1,519,918 | -0.29(-1.67%) |
Jan 25, 2010 | 17.66 | 17.89 | 17.29 | 17.62 | 1,560,676 | +0.16(+0.93%) |
Jan 22, 2010 | 18.18 | 18.21 | 17.37 | 17.46 | 2,587,043 | -0.80(-4.36%) |
Jan 21, 2010 | 18.62 | 18.87 | 18.16 | 18.25 | 3,432,941 | -0.32(-1.71%) |
Jan 20, 2010 | 18.51 | 18.71 | 18.14 | 18.57 | 5,468,719 | -0.13(-0.70%) |
Jan 19, 2010 | 17.63 | 18.80 | 17.63 | 18.70 | 4,601,315 | +0.96(+5.41%) |
Jan 15, 2010 | 18.16 | 17.74 | 17.74 | 17.74 | 3,027,137 | -0.49(-2.71%) |
Jan 14, 2010 | 17.67 | 18.42 | 17.59 | 18.24 | 3,740,869 | +0.51(+2.88%) |
Jan 13, 2010 | 17.25 | 17.80 | 17.16 | 17.73 | 3,294,824 | +0.53(+3.10%) |
Jan 12, 2010 | 17.70 | 17.84 | 16.98 | 17.19 | 2,994,386 | -0.63(-3.52%) |
Jan 11, 2010 | 17.96 | 18.21 | 17.73 | 17.82 | 3,267,076 | -0.12(-0.65%) |
Jan 08, 2010 | 17.75 | 18.04 | 17.55 | 17.94 | 2,703,811 | +0.10(+0.56%) |
Jan 07, 2010 | 17.31 | 17.95 | 17.22 | 17.83 | 2,850,141 | +0.53(+3.08%) |
Jan 06, 2010 | 17.29 | 17.71 | 17.18 | 17.30 | 2,124,723 | -0.12(-0.71%) |
Jan 05, 2010 | 17.48 | 17.73 | 17.27 | 17.42 | 2,213,600 | -0.07(-0.40%) |
Jan 04, 2010 | 17.08 | 17.96 | 17.08 | 17.49 | 3,689,540 | +0.67(+3.95%) |
Dec 31, 2009 | 17.32 | 16.83 | 16.83 | 16.83 | 2,527,269 | -0.53(-3.03%) |
Dec 30, 2009 | 17.11 | 17.42 | 17.03 | 17.36 | 1,591,383 | +0.17(+0.99%) |
Dec 29, 2009 | 17.53 | 17.70 | 17.09 | 17.18 | 2,422,584 | -0.32(-1.81%) |
Dec 28, 2009 | 17.67 | 17.76 | 17.39 | 17.50 | 1,925,606 | -0.09(-0.53%) |
Dec 24, 2009 | 17.67 | 17.79 | 17.42 | 17.59 | 649,632 | -0.02(-0.09%) |
Dec 23, 2009 | 17.59 | 17.87 | 17.36 | 17.61 | 2,685,703 | +0.12(+0.71%) |
Dec 22, 2009 | 17.49 | 17.68 | 17.31 | 17.49 | 2,611,818 | +0.16(+0.94%) |
Dec 21, 2009 | 17.27 | 17.55 | 17.18 | 17.32 | 2,778,657 | +0.18(+1.04%) |
Dec 18, 2009 | 17.08 | 17.31 | 16.95 | 17.15 | 6,307,469 | +0.26(+1.56%) |
Dec 17, 2009 | 16.91 | 17.03 | 16.64 | 16.88 | 2,575,031 | -0.17(-1.00%) |
Dec 16, 2009 | 16.64 | 17.17 | 16.50 | 17.05 | 6,696,787 | +1.08(+6.78%) |
Dec 15, 2009 | 16.13 | 16.14 | 15.86 | 15.97 | 2,736,588 | -0.22(-1.38%) |
Dec 14, 2009 | 15.96 | 16.26 | 15.92 | 16.20 | 2,425,370 | +0.07(+0.43%) |
Dec 11, 2009 | 15.87 | 16.25 | 15.85 | 16.13 | 2,241,708 | +0.08(+0.48%) |
Dec 10, 2009 | 16.02 | 16.13 | 15.65 | 16.05 | 2,827,404 | +0.21(+1.32%) |
Dec 09, 2009 | 15.29 | 15.90 | 15.29 | 15.84 | 3,068,477 | +0.49(+3.23%) |
Dec 08, 2009 | 16.05 | 16.29 | 15.21 | 15.34 | 4,559,946 | -0.83(-5.12%) |
Dec 07, 2009 | 16.78 | 16.78 | 15.97 | 16.17 | 4,349,129 | -0.40(-2.43%) |
Dec 04, 2009 | 17.31 | 17.35 | 16.54 | 16.57 | 4,588,113 | -0.36(-2.10%) |
Dec 03, 2009 | 17.32 | 17.41 | 16.88 | 16.93 | 8,209,176 | -0.05(-0.27%) |
Dec 02, 2009 | 17.23 | 17.53 | 16.88 | 16.98 | 8,613,402 | +0.05(+0.27%) |
Dec 01, 2009 | 16.43 | 17.15 | 16.39 | 16.93 | 20,075,114 | -0.61(-3.48%) |
Nov 30, 2009 | 17.54 | 17.68 | 17.06 | 17.54 | 3,241,425 | +0.29(+1.70%) |
Nov 27, 2009 | 17.07 | 17.61 | 17.03 | 17.25 | 863,895 | -0.46(-2.62%) |
Nov 25, 2009 | 17.96 | 18.12 | 17.53 | 17.71 | 2,046,195 | -0.02(-0.13%) |
Nov 24, 2009 | 18.53 | 18.53 | 17.57 | 17.73 | 2,531,312 | -0.63(-3.41%) |
Nov 23, 2009 | 19.24 | 20.03 | 18.14 | 18.36 | 2,690,639 | -0.65(-3.42%) |
Nov 20, 2009 | 19.07 | 19.34 | 18.65 | 19.01 | 1,973,968 | -0.33(-1.72%) |
Nov 19, 2009 | 19.83 | 19.95 | 19.20 | 19.34 | 2,412,431 | -0.70(-3.47%) |
Nov 18, 2009 | 19.52 | 20.25 | 19.52 | 20.04 | 4,041,218 | +0.29(+1.49%) |
Nov 17, 2009 | 19.27 | 21.76 | 19.06 | 19.75 | 18,904,744 | +3.34(+20.37%) |
Nov 16, 2009 | 16.66 | 16.89 | 16.13 | 16.40 | 2,801,724 | -0.35(-2.08%) |
Nov 13, 2009 | 16.35 | 17.55 | 15.82 | 16.75 | 11,018,645 | +2.75(+19.67%) |
Nov 12, 2009 | 14.15 | 14.27 | 13.94 | 14.00 | 953,688 | -0.15(-1.09%) |
Nov 11, 2009 | 12.94 | 14.35 | 12.88 | 14.15 | 2,278,598 | +0.75(+5.60%) |
Nov 10, 2009 | 13.64 | 13.91 | 13.28 | 13.40 | 865,179 | -0.39(-2.86%) |
Nov 09, 2009 | 13.36 | 13.87 | 13.27 | 13.80 | 809,345 | +0.64(+4.88%) |
Nov 06, 2009 | 12.89 | 13.53 | 12.85 | 13.16 | 753,658 | +0.38(+2.97%) |
Nov 05, 2009 | 12.84 | 13.36 | 12.74 | 12.78 | 1,210,597 | +0.16(+1.29%) |
Nov 04, 2009 | 13.06 | 13.29 | 12.57 | 12.61 | 2,001,967 | -0.29(-2.28%) |
Nov 03, 2009 | 12.81 | 13.07 | 12.73 | 12.91 | 1,683,782 | -0.03(-0.24%) |