Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2010 | 18.82 | 18.93 | 18.58 | 18.61 | 3,435,744 | -0.15(-0.80%) |
Jan 28, 2010 | 19.12 | 19.13 | 18.67 | 18.76 | 4,930,363 | -0.37(-1.94%) |
Jan 27, 2010 | 18.97 | 19.14 | 18.86 | 19.13 | 3,107,608 | +0.17(+0.87%) |
Jan 26, 2010 | 18.97 | 19.15 | 18.92 | 18.97 | 2,751,999 | -0.05(-0.25%) |
Jan 25, 2010 | 19.08 | 19.26 | 18.92 | 19.01 | 4,301,337 | +0.09(+0.46%) |
Jan 22, 2010 | 19.14 | 19.34 | 18.92 | 18.93 | 4,810,918 | -0.30(-1.56%) |
Jan 21, 2010 | 19.16 | 19.70 | 19.04 | 19.23 | 6,284,750 | +0.07(+0.37%) |
Jan 20, 2010 | 19.12 | 19.31 | 18.90 | 19.16 | 2,744,909 | -0.13(-0.66%) |
Jan 19, 2010 | 18.86 | 19.30 | 18.85 | 19.28 | 2,301,899 | +0.33(+1.75%) |
Jan 15, 2010 | 19.23 | 18.95 | 18.95 | 18.95 | 2,610,308 | -0.28(-1.48%) |
Jan 14, 2010 | 19.15 | 19.27 | 19.03 | 19.24 | 1,482,360 | +0.08(+0.41%) |
Jan 13, 2010 | 18.59 | 19.23 | 18.59 | 19.16 | 4,388,892 | +0.32(+1.68%) |
Jan 12, 2010 | 18.80 | 18.86 | 18.68 | 18.84 | 2,580,775 | -0.06(-0.33%) |
Jan 11, 2010 | 19.12 | 19.16 | 18.75 | 18.90 | 3,810,397 | -0.09(-0.50%) |
Jan 08, 2010 | 18.96 | 19.20 | 18.85 | 19.00 | 3,114,100 | -0.40(-2.08%) |
Jan 07, 2010 | 19.50 | 19.50 | 19.28 | 19.40 | 4,284,897 | -0.11(-0.57%) |
Jan 06, 2010 | 19.69 | 19.69 | 19.39 | 19.51 | 3,140,954 | -0.11(-0.56%) |
Jan 05, 2010 | 18.95 | 19.65 | 18.90 | 19.62 | 6,163,406 | +0.81(+4.28%) |
Jan 04, 2010 | 18.67 | 18.93 | 18.52 | 18.82 | 5,853,149 | +0.30(+1.62%) |
Dec 31, 2009 | 18.70 | 18.52 | 18.52 | 18.52 | 1,219,705 | -0.13(-0.72%) |
Dec 30, 2009 | 18.66 | 18.77 | 18.56 | 18.65 | 2,302,891 | -0.02(-0.08%) |
Dec 29, 2009 | 18.76 | 18.91 | 18.67 | 18.67 | 1,017,665 | -0.07(-0.38%) |
Dec 28, 2009 | 18.90 | 18.93 | 18.71 | 18.74 | 1,983,396 | -0.21(-1.08%) |
Dec 24, 2009 | 18.79 | 18.96 | 18.76 | 18.94 | 596,870 | +0.18(+0.97%) |
Dec 23, 2009 | 18.60 | 18.79 | 18.58 | 18.76 | 1,469,402 | +0.13(+0.68%) |
Dec 22, 2009 | 18.45 | 18.68 | 18.42 | 18.63 | 1,774,166 | +0.13(+0.73%) |
Dec 21, 2009 | 18.56 | 18.72 | 18.37 | 18.50 | 2,913,176 | -0.09(-0.47%) |
Dec 18, 2009 | 18.54 | 19.00 | 18.41 | 18.59 | 3,531,270 | +0.28(+1.55%) |
Dec 17, 2009 | 18.50 | 18.55 | 18.30 | 18.30 | 2,279,903 | -0.47(-2.48%) |
Dec 16, 2009 | 18.82 | 18.88 | 18.47 | 18.77 | 3,728,879 | +0.00(+0.00%) |
Dec 15, 2009 | 18.77 | 18.86 | 18.69 | 18.77 | 4,049,266 | -0.16(-0.83%) |
Dec 14, 2009 | 18.74 | 18.93 | 18.73 | 18.93 | 2,907,163 | +0.18(+0.97%) |
Dec 11, 2009 | 18.74 | 18.78 | 18.62 | 18.75 | 2,656,793 | +0.05(+0.25%) |
Dec 10, 2009 | 18.52 | 18.75 | 18.46 | 18.70 | 3,226,563 | +0.28(+1.50%) |
Dec 09, 2009 | 18.19 | 18.48 | 18.07 | 18.42 | 3,884,959 | +0.12(+0.65%) |
Dec 08, 2009 | 18.46 | 18.50 | 18.21 | 18.30 | 4,413,660 | -0.24(-1.32%) |
Dec 07, 2009 | 18.41 | 18.75 | 18.26 | 18.55 | 5,923,165 | +0.02(+0.09%) |
Dec 04, 2009 | 18.47 | 18.64 | 18.19 | 18.53 | 3,169,997 | +0.23(+1.25%) |
Dec 03, 2009 | 18.44 | 18.56 | 18.18 | 18.30 | 2,806,246 | -0.12(-0.64%) |
Dec 02, 2009 | 18.35 | 18.63 | 18.33 | 18.42 | 2,856,304 | -0.08(-0.43%) |
Dec 01, 2009 | 17.96 | 18.55 | 17.92 | 18.50 | 4,077,947 | +0.65(+3.63%) |
Nov 30, 2009 | 17.74 | 17.89 | 17.65 | 17.85 | 3,214,269 | +0.06(+0.31%) |
Nov 27, 2009 | 17.80 | 17.94 | 17.69 | 17.80 | 1,877,789 | -0.36(-1.96%) |
Nov 25, 2009 | 18.17 | 18.33 | 18.09 | 18.15 | 5,838,426 | +0.17(+0.92%) |
Nov 24, 2009 | 18.20 | 18.20 | 17.92 | 17.99 | 2,698,537 | -0.16(-0.87%) |
Nov 23, 2009 | 18.22 | 18.22 | 17.97 | 18.14 | 3,469,590 | +0.19(+1.06%) |
Nov 20, 2009 | 18.08 | 18.17 | 17.88 | 17.96 | 3,693,712 | -0.30(-1.64%) |
Nov 19, 2009 | 18.38 | 18.56 | 18.10 | 18.26 | 4,535,377 | -0.28(-1.53%) |
Nov 18, 2009 | 18.48 | 18.88 | 18.16 | 18.54 | 5,847,549 | +0.70(+3.94%) |
Nov 17, 2009 | 17.89 | 18.02 | 17.66 | 17.84 | 3,603,602 | -0.04(-0.22%) |
Nov 16, 2009 | 17.84 | 17.99 | 17.78 | 17.88 | 4,833,232 | +0.03(+0.18%) |
Nov 13, 2009 | 17.75 | 17.91 | 17.73 | 17.84 | 2,565,198 | -0.06(-0.31%) |
Nov 12, 2009 | 18.09 | 18.17 | 17.86 | 17.90 | 2,960,726 | -0.22(-1.22%) |
Nov 11, 2009 | 18.19 | 18.22 | 17.93 | 18.12 | 2,676,298 | +0.03(+0.17%) |
Nov 10, 2009 | 18.03 | 18.12 | 17.89 | 18.09 | 3,226,002 | -0.03(-0.17%) |
Nov 09, 2009 | 17.77 | 18.13 | 17.69 | 18.12 | 3,353,429 | +0.38(+2.14%) |
Nov 06, 2009 | 17.80 | 17.90 | 17.49 | 17.74 | 3,770,122 | +0.13(+0.72%) |
Nov 05, 2009 | 17.47 | 17.81 | 17.34 | 17.62 | 3,517,675 | +0.32(+1.83%) |
Nov 04, 2009 | 17.47 | 17.58 | 17.26 | 17.30 | 3,514,860 | -0.09(-0.54%) |
Nov 03, 2009 | 17.38 | 17.45 | 17.17 | 17.39 | 3,892,361 | +0.00(+0.00%) |