Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2010 | 17.51 | 17.68 | 17.34 | 17.45 | 34,422,212 | +0.02(+0.13%) |
Jan 28, 2010 | 17.60 | 17.64 | 17.41 | 17.43 | 32,489,090 | -0.11(-0.61%) |
Jan 27, 2010 | 17.37 | 17.59 | 17.28 | 17.54 | 31,521,144 | +0.12(+0.68%) |
Jan 26, 2010 | 17.40 | 17.53 | 17.33 | 17.42 | 24,112,158 | -0.07(-0.39%) |
Jan 25, 2010 | 17.53 | 17.55 | 17.33 | 17.49 | 26,191,828 | +0.04(+0.20%) |
Jan 22, 2010 | 17.49 | 17.64 | 17.37 | 17.45 | 36,602,004 | -0.04(-0.24%) |
Jan 21, 2010 | 17.87 | 17.88 | 17.43 | 17.49 | 42,579,248 | -0.36(-2.04%) |
Jan 20, 2010 | 18.07 | 18.14 | 17.79 | 17.86 | 29,233,276 | -0.30(-1.63%) |
Jan 19, 2010 | 18.09 | 18.17 | 17.99 | 18.15 | 22,713,770 | +0.04(+0.23%) |
Jan 15, 2010 | 18.32 | 18.11 | 18.11 | 18.11 | 85,354,704 | -0.27(-1.47%) |
Jan 14, 2010 | 18.35 | 18.42 | 18.26 | 18.38 | 19,259,442 | +0.03(+0.18%) |
Jan 13, 2010 | 18.29 | 18.48 | 18.24 | 18.35 | 23,556,184 | +0.05(+0.26%) |
Jan 12, 2010 | 18.05 | 18.34 | 18.04 | 18.30 | 36,163,740 | +0.20(+1.08%) |
Jan 11, 2010 | 17.74 | 18.16 | 17.63 | 18.10 | 44,513,588 | +0.36(+2.03%) |
Jan 08, 2010 | 17.84 | 17.90 | 17.61 | 17.74 | 44,630,376 | -0.33(-1.85%) |
Jan 07, 2010 | 18.12 | 18.14 | 17.94 | 18.08 | 20,568,036 | -0.05(-0.25%) |
Jan 06, 2010 | 18.13 | 18.16 | 18.01 | 18.12 | 29,939,346 | -0.01(-0.04%) |
Jan 05, 2010 | 18.29 | 18.34 | 18.06 | 18.13 | 36,012,428 | -0.22(-1.21%) |
Jan 04, 2010 | 18.39 | 18.41 | 18.31 | 18.35 | 21,556,172 | +0.01(+0.07%) |
Dec 31, 2009 | 18.52 | 18.34 | 18.34 | 18.34 | 33,720,656 | -0.22(-1.18%) |
Dec 30, 2009 | 18.58 | 18.63 | 18.49 | 18.56 | 14,958,617 | -0.02(-0.10%) |
Dec 29, 2009 | 18.48 | 18.65 | 18.48 | 18.58 | 14,843,348 | +0.10(+0.52%) |
Dec 28, 2009 | 18.47 | 18.52 | 18.43 | 18.48 | 11,934,718 | +0.00(+0.00%) |
Dec 24, 2009 | 18.50 | 18.50 | 18.35 | 18.48 | 9,035,816 | +0.05(+0.26%) |
Dec 23, 2009 | 18.40 | 18.50 | 18.34 | 18.43 | 16,998,308 | +0.01(+0.04%) |
Dec 22, 2009 | 18.39 | 18.52 | 18.37 | 18.43 | 18,822,974 | +0.03(+0.16%) |
Dec 21, 2009 | 18.34 | 18.53 | 18.31 | 18.40 | 22,715,276 | +0.08(+0.46%) |
Dec 18, 2009 | 18.42 | 18.42 | 18.12 | 18.31 | 58,648,912 | -0.02(-0.11%) |
Dec 17, 2009 | 18.74 | 18.75 | 18.32 | 18.33 | 39,587,008 | -0.70(-3.65%) |
Dec 16, 2009 | 18.97 | 19.05 | 18.78 | 19.03 | 30,503,220 | +0.03(+0.14%) |
Dec 15, 2009 | 19.03 | 19.04 | 18.93 | 19.00 | 23,777,500 | +0.01(+0.03%) |
Dec 14, 2009 | 19.07 | 19.07 | 18.96 | 18.99 | 25,907,364 | -0.02(-0.12%) |
Dec 11, 2009 | 18.85 | 19.11 | 18.85 | 19.02 | 47,300,524 | +0.17(+0.90%) |
Dec 10, 2009 | 18.65 | 18.96 | 18.63 | 18.85 | 47,797,488 | +0.24(+1.30%) |
Dec 09, 2009 | 18.48 | 18.61 | 18.35 | 18.61 | 30,296,676 | +0.05(+0.26%) |
Dec 08, 2009 | 18.51 | 18.58 | 18.36 | 18.56 | 28,426,070 | -0.06(-0.33%) |
Dec 07, 2009 | 18.33 | 18.69 | 18.24 | 18.62 | 25,961,970 | +0.12(+0.66%) |
Dec 04, 2009 | 18.53 | 18.67 | 18.28 | 18.50 | 38,739,604 | +0.07(+0.38%) |
Dec 03, 2009 | 18.69 | 18.69 | 18.39 | 18.43 | 31,458,156 | -0.22(-1.19%) |
Dec 02, 2009 | 18.61 | 18.72 | 18.56 | 18.65 | 21,135,394 | -0.04(-0.21%) |
Dec 01, 2009 | 18.53 | 18.74 | 18.46 | 18.69 | 23,870,894 | +0.28(+1.54%) |
Nov 30, 2009 | 18.43 | 18.44 | 18.27 | 18.40 | 29,349,120 | +0.01(+0.03%) |
Nov 27, 2009 | 18.33 | 18.51 | 18.15 | 18.40 | 24,361,404 | -0.30(-1.60%) |
Nov 25, 2009 | 18.78 | 18.78 | 18.66 | 18.70 | 20,798,806 | -0.03(-0.14%) |
Nov 24, 2009 | 18.80 | 18.80 | 18.61 | 18.72 | 24,239,520 | -0.02(-0.09%) |
Nov 23, 2009 | 18.57 | 18.77 | 18.57 | 18.74 | 28,816,918 | +0.24(+1.32%) |
Nov 20, 2009 | 18.24 | 18.56 | 18.24 | 18.49 | 32,168,202 | +0.19(+1.05%) |
Nov 19, 2009 | 18.09 | 18.33 | 18.03 | 18.30 | 28,214,004 | +0.10(+0.53%) |
Nov 18, 2009 | 18.32 | 18.34 | 18.11 | 18.20 | 23,705,038 | -0.09(-0.51%) |
Nov 17, 2009 | 18.22 | 18.31 | 18.16 | 18.30 | 17,629,818 | +0.04(+0.23%) |
Nov 16, 2009 | 18.23 | 18.37 | 18.16 | 18.25 | 25,237,768 | +0.09(+0.50%) |
Nov 13, 2009 | 18.03 | 18.24 | 17.99 | 18.16 | 36,300,788 | +0.17(+0.93%) |
Nov 12, 2009 | 18.05 | 18.14 | 17.97 | 18.00 | 23,534,488 | -0.06(-0.34%) |
Nov 11, 2009 | 18.04 | 18.10 | 17.93 | 18.06 | 22,231,366 | +0.10(+0.57%) |
Nov 10, 2009 | 17.81 | 18.08 | 17.78 | 17.96 | 25,076,878 | +0.11(+0.59%) |
Nov 09, 2009 | 17.56 | 17.86 | 17.43 | 17.85 | 29,886,328 | +0.32(+1.82%) |
Nov 06, 2009 | 17.36 | 17.53 | 17.31 | 17.53 | 16,598,520 | +0.04(+0.24%) |
Nov 05, 2009 | 17.22 | 17.53 | 17.20 | 17.49 | 25,343,136 | +0.28(+1.63%) |
Nov 04, 2009 | 17.19 | 17.37 | 17.06 | 17.21 | 21,935,276 | +0.12(+0.70%) |
Nov 03, 2009 | 17.26 | 17.27 | 16.98 | 17.09 | 25,354,714 | -0.19(-1.12%) |