Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2010 | 18.86 | 18.94 | 18.65 | 18.70 | 2,572,526 | -0.17(-0.88%) |
Jan 28, 2010 | 19.04 | 19.04 | 18.77 | 18.87 | 1,666,428 | -0.07(-0.39%) |
Jan 27, 2010 | 18.78 | 18.96 | 18.76 | 18.94 | 1,352,114 | +0.01(+0.03%) |
Jan 26, 2010 | 18.77 | 19.00 | 18.77 | 18.93 | 929,695 | -0.09(-0.48%) |
Jan 25, 2010 | 19.04 | 19.12 | 18.99 | 19.02 | 1,303,902 | +0.08(+0.42%) |
Jan 22, 2010 | 19.05 | 19.14 | 18.94 | 18.95 | 1,617,646 | -0.29(-1.50%) |
Jan 21, 2010 | 19.66 | 19.71 | 19.15 | 19.23 | 1,349,905 | -0.36(-1.84%) |
Jan 20, 2010 | 19.56 | 19.60 | 19.44 | 19.59 | 2,363,970 | -0.20(-1.02%) |
Jan 19, 2010 | 19.61 | 19.86 | 19.61 | 19.80 | 1,855,132 | +0.47(+2.44%) |
Jan 15, 2010 | 19.42 | 19.32 | 19.32 | 19.32 | 1,324,440 | -0.17(-0.88%) |
Jan 14, 2010 | 19.49 | 19.55 | 19.45 | 19.50 | 1,043,071 | +0.14(+0.73%) |
Jan 13, 2010 | 19.34 | 19.42 | 19.22 | 19.36 | 1,612,363 | +0.10(+0.54%) |
Jan 12, 2010 | 19.14 | 19.25 | 19.10 | 19.25 | 1,043,535 | +0.12(+0.61%) |
Jan 11, 2010 | 19.30 | 19.30 | 19.09 | 19.14 | 1,764,720 | +0.03(+0.16%) |
Jan 08, 2010 | 19.01 | 19.12 | 18.92 | 19.10 | 1,243,075 | +0.09(+0.48%) |
Jan 07, 2010 | 18.90 | 19.04 | 18.87 | 19.01 | 2,228,291 | -0.13(-0.70%) |
Jan 06, 2010 | 19.06 | 19.28 | 19.06 | 19.15 | 2,956,577 | -0.10(-0.54%) |
Jan 05, 2010 | 19.18 | 19.26 | 19.17 | 19.25 | 1,517,005 | -0.43(-2.18%) |
Jan 04, 2010 | 19.74 | 19.78 | 19.63 | 19.68 | 1,304,212 | +0.13(+0.69%) |
Dec 31, 2009 | 19.79 | 19.55 | 19.55 | 19.55 | 770,835 | -0.11(-0.56%) |
Dec 30, 2009 | 19.53 | 19.66 | 19.52 | 19.66 | 1,517,307 | -0.07(-0.34%) |
Dec 29, 2009 | 19.80 | 19.82 | 19.60 | 19.72 | 1,303,171 | +0.01(+0.06%) |
Dec 28, 2009 | 19.78 | 19.82 | 19.65 | 19.71 | 876,781 | +0.08(+0.41%) |
Dec 24, 2009 | 19.51 | 19.63 | 19.51 | 19.63 | 369,044 | +0.09(+0.44%) |
Dec 23, 2009 | 19.41 | 19.56 | 19.40 | 19.55 | 1,282,864 | +0.03(+0.16%) |
Dec 22, 2009 | 19.51 | 19.61 | 19.45 | 19.51 | 1,732,601 | +0.34(+1.79%) |
Dec 21, 2009 | 19.07 | 19.31 | 19.07 | 19.17 | 1,563,270 | +0.09(+0.48%) |
Dec 18, 2009 | 19.10 | 19.10 | 18.91 | 19.08 | 5,098,597 | +0.23(+1.20%) |
Dec 17, 2009 | 18.93 | 18.95 | 18.80 | 18.85 | 2,336,800 | -0.40(-2.07%) |
Dec 16, 2009 | 19.22 | 19.37 | 19.12 | 19.25 | 2,674,752 | +0.31(+1.62%) |
Dec 15, 2009 | 19.01 | 19.07 | 18.91 | 18.95 | 2,063,522 | -0.01(-0.03%) |
Dec 14, 2009 | 18.93 | 19.01 | 18.92 | 18.95 | 3,551,251 | +0.17(+0.88%) |
Dec 11, 2009 | 18.77 | 18.82 | 18.69 | 18.79 | 2,723,575 | +0.29(+1.59%) |
Dec 10, 2009 | 18.58 | 18.59 | 18.45 | 18.49 | 1,584,708 | +0.23(+1.28%) |
Dec 09, 2009 | 18.28 | 18.33 | 18.07 | 18.26 | 1,377,747 | +0.01(+0.07%) |
Dec 08, 2009 | 18.30 | 18.33 | 18.16 | 18.25 | 1,681,995 | -0.51(-2.74%) |
Dec 07, 2009 | 18.72 | 18.88 | 18.71 | 18.76 | 1,246,333 | -0.01(-0.03%) |
Dec 04, 2009 | 18.94 | 19.04 | 18.68 | 18.77 | 3,103,161 | -0.04(-0.20%) |
Dec 03, 2009 | 19.04 | 19.06 | 18.77 | 18.80 | 1,741,104 | +0.00(+0.00%) |
Dec 02, 2009 | 18.85 | 18.91 | 18.73 | 18.80 | 1,670,077 | +0.26(+1.39%) |
Dec 01, 2009 | 18.53 | 18.61 | 18.46 | 18.55 | 2,102,344 | +0.45(+2.51%) |
Nov 30, 2009 | 18.02 | 18.20 | 17.92 | 18.09 | 1,618,769 | -0.07(-0.40%) |
Nov 27, 2009 | 17.90 | 18.30 | 17.86 | 18.17 | 2,032,370 | -0.42(-2.24%) |
Nov 25, 2009 | 18.45 | 18.63 | 18.44 | 18.58 | 1,565,713 | -0.01(-0.07%) |
Nov 24, 2009 | 18.65 | 18.65 | 18.50 | 18.60 | 1,843,529 | +0.09(+0.46%) |
Nov 23, 2009 | 18.49 | 18.64 | 18.47 | 18.51 | 2,162,374 | +0.27(+1.48%) |
Nov 20, 2009 | 18.11 | 18.26 | 18.09 | 18.24 | 4,892,510 | -0.10(-0.57%) |
Nov 19, 2009 | 18.21 | 18.34 | 18.03 | 18.34 | 5,587,682 | -0.17(-0.93%) |
Nov 18, 2009 | 18.69 | 18.69 | 18.38 | 18.52 | 4,409,835 | -0.48(-2.55%) |
Nov 17, 2009 | 18.97 | 19.02 | 18.87 | 19.00 | 3,432,959 | +0.11(+0.58%) |
Nov 16, 2009 | 18.80 | 18.93 | 18.74 | 18.89 | 1,602,889 | +0.36(+1.92%) |
Nov 13, 2009 | 18.49 | 18.57 | 18.40 | 18.53 | 1,908,263 | +0.07(+0.36%) |
Nov 12, 2009 | 18.65 | 18.68 | 18.43 | 18.47 | 2,309,909 | -0.18(-0.99%) |
Nov 11, 2009 | 18.80 | 18.83 | 18.60 | 18.65 | 5,130,738 | -0.13(-0.69%) |
Nov 10, 2009 | 18.75 | 18.83 | 18.67 | 18.78 | 2,875,744 | +0.09(+0.49%) |
Nov 09, 2009 | 18.56 | 18.69 | 18.51 | 18.69 | 2,721,668 | +0.36(+1.94%) |
Nov 06, 2009 | 18.07 | 18.35 | 18.07 | 18.33 | 3,074,870 | +0.07(+0.40%) |
Nov 05, 2009 | 18.23 | 18.41 | 18.14 | 18.26 | 3,779,649 | -0.26(-1.39%) |
Nov 04, 2009 | 18.45 | 18.66 | 18.41 | 18.52 | 2,460,673 | +0.20(+1.07%) |
Nov 03, 2009 | 18.01 | 18.32 | 17.98 | 18.32 | 3,350,303 | -0.07(-0.40%) |