Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2010 | 19.41 | 19.67 | 19.22 | 19.23 | 2,804,647 | -0.01(-0.07%) |
Jan 28, 2010 | 19.53 | 19.61 | 19.12 | 19.25 | 1,558,014 | -0.29(-1.48%) |
Jan 27, 2010 | 19.45 | 19.62 | 19.31 | 19.54 | 2,197,728 | -0.03(-0.17%) |
Jan 26, 2010 | 19.58 | 19.76 | 19.48 | 19.57 | 1,785,988 | -0.06(-0.31%) |
Jan 25, 2010 | 19.58 | 19.68 | 19.43 | 19.63 | 1,060,177 | +0.16(+0.83%) |
Jan 22, 2010 | 19.95 | 19.99 | 19.46 | 19.47 | 1,615,444 | -0.46(-2.30%) |
Jan 21, 2010 | 20.46 | 20.46 | 19.84 | 19.93 | 2,686,770 | -0.29(-1.43%) |
Jan 20, 2010 | 20.36 | 20.43 | 19.93 | 20.22 | 2,392,625 | -0.26(-1.25%) |
Jan 19, 2010 | 20.26 | 20.58 | 20.21 | 20.47 | 1,456,120 | +0.26(+1.30%) |
Jan 15, 2010 | 20.49 | 20.21 | 20.21 | 20.21 | 2,022,836 | -0.38(-1.86%) |
Jan 14, 2010 | 20.49 | 20.75 | 20.49 | 20.59 | 1,232,752 | +0.01(+0.03%) |
Jan 13, 2010 | 20.42 | 20.61 | 20.30 | 20.59 | 1,581,478 | +0.30(+1.46%) |
Jan 12, 2010 | 20.61 | 20.68 | 20.20 | 20.29 | 2,282,311 | -0.42(-2.02%) |
Jan 11, 2010 | 20.30 | 20.84 | 20.22 | 20.71 | 3,526,403 | +0.57(+2.84%) |
Jan 08, 2010 | 19.76 | 20.24 | 19.63 | 20.14 | 2,889,006 | +0.40(+2.01%) |
Jan 07, 2010 | 19.23 | 19.80 | 19.19 | 19.74 | 2,260,235 | +0.42(+2.16%) |
Jan 06, 2010 | 19.24 | 19.41 | 19.19 | 19.32 | 1,229,846 | -0.01(-0.07%) |
Jan 05, 2010 | 19.31 | 19.45 | 19.25 | 19.33 | 2,031,605 | -0.07(-0.35%) |
Jan 04, 2010 | 19.84 | 19.84 | 19.29 | 19.40 | 2,256,907 | +0.56(+2.97%) |
Dec 31, 2009 | 18.92 | 18.84 | 18.84 | 18.84 | 1,115,069 | -0.05(-0.25%) |
Dec 30, 2009 | 18.86 | 18.99 | 18.79 | 18.89 | 714,721 | -0.04(-0.21%) |
Dec 29, 2009 | 18.87 | 19.00 | 18.57 | 18.93 | 1,298,759 | +0.28(+1.52%) |
Dec 28, 2009 | 18.70 | 18.75 | 18.58 | 18.65 | 657,628 | -0.05(-0.25%) |
Dec 24, 2009 | 18.75 | 18.84 | 18.65 | 18.69 | 227,749 | -0.09(-0.47%) |
Dec 23, 2009 | 18.72 | 18.79 | 18.59 | 18.78 | 872,225 | +0.12(+0.65%) |
Dec 22, 2009 | 18.42 | 18.69 | 18.42 | 18.66 | 1,170,566 | +0.24(+1.28%) |
Dec 21, 2009 | 18.20 | 18.54 | 18.20 | 18.42 | 760,822 | +0.26(+1.41%) |
Dec 18, 2009 | 18.30 | 18.30 | 18.00 | 18.17 | 3,038,746 | -0.15(-0.81%) |
Dec 17, 2009 | 18.46 | 18.51 | 18.24 | 18.32 | 1,160,015 | -0.20(-1.09%) |
Dec 16, 2009 | 18.67 | 18.79 | 18.49 | 18.52 | 1,047,815 | -0.13(-0.69%) |
Dec 15, 2009 | 18.47 | 18.75 | 18.37 | 18.65 | 1,588,544 | +0.19(+1.02%) |
Dec 14, 2009 | 18.49 | 18.54 | 18.32 | 18.46 | 1,306,227 | +0.22(+1.22%) |
Dec 11, 2009 | 18.13 | 18.26 | 17.98 | 18.24 | 2,112,542 | +0.16(+0.89%) |
Dec 10, 2009 | 17.73 | 18.10 | 17.70 | 18.07 | 2,541,007 | +0.41(+2.33%) |
Dec 09, 2009 | 17.62 | 17.70 | 17.43 | 17.66 | 1,362,409 | -0.01(-0.08%) |
Dec 08, 2009 | 17.58 | 17.80 | 17.37 | 17.68 | 1,315,158 | -0.05(-0.30%) |
Dec 07, 2009 | 17.72 | 17.97 | 17.69 | 17.73 | 1,267,464 | -0.02(-0.11%) |
Dec 04, 2009 | 17.60 | 17.79 | 17.50 | 17.75 | 1,902,303 | +0.26(+1.46%) |
Dec 03, 2009 | 17.74 | 17.87 | 17.48 | 17.50 | 1,426,521 | -0.24(-1.33%) |
Dec 02, 2009 | 17.54 | 17.91 | 17.43 | 17.73 | 1,082,303 | +0.22(+1.23%) |
Dec 01, 2009 | 17.50 | 17.60 | 17.40 | 17.52 | 1,563,910 | +0.20(+1.17%) |
Nov 30, 2009 | 17.32 | 17.41 | 17.19 | 17.31 | 1,433,578 | -0.10(-0.58%) |
Nov 27, 2009 | 17.28 | 17.54 | 17.08 | 17.41 | 878,806 | -0.21(-1.18%) |
Nov 25, 2009 | 17.59 | 17.68 | 17.50 | 17.62 | 1,014,104 | +0.07(+0.42%) |
Nov 24, 2009 | 17.72 | 17.72 | 17.37 | 17.55 | 1,248,747 | -0.11(-0.61%) |
Nov 23, 2009 | 17.52 | 17.78 | 17.52 | 17.66 | 1,592,556 | +0.24(+1.35%) |
Nov 20, 2009 | 17.52 | 17.64 | 17.30 | 17.42 | 2,761,439 | -0.23(-1.30%) |
Nov 19, 2009 | 17.65 | 17.95 | 17.52 | 17.65 | 2,730,192 | -0.07(-0.42%) |
Nov 18, 2009 | 17.30 | 17.85 | 17.29 | 17.72 | 2,982,895 | +0.36(+2.06%) |
Nov 17, 2009 | 17.57 | 17.64 | 17.27 | 17.37 | 2,366,502 | -0.22(-1.23%) |
Nov 16, 2009 | 17.51 | 17.74 | 17.48 | 17.58 | 2,494,131 | +0.09(+0.54%) |
Nov 13, 2009 | 17.45 | 17.63 | 17.35 | 17.49 | 1,196,078 | +0.06(+0.35%) |
Nov 12, 2009 | 17.72 | 17.78 | 17.41 | 17.43 | 1,567,232 | -0.25(-1.41%) |
Nov 11, 2009 | 17.74 | 17.80 | 17.51 | 17.68 | 1,048,349 | -0.03(-0.19%) |
Nov 10, 2009 | 17.60 | 17.76 | 17.55 | 17.71 | 1,280,778 | +0.12(+0.69%) |
Nov 09, 2009 | 17.53 | 17.64 | 17.36 | 17.59 | 1,276,446 | +0.17(+0.97%) |
Nov 06, 2009 | 17.52 | 17.63 | 17.28 | 17.42 | 1,267,083 | -0.13(-0.77%) |
Nov 05, 2009 | 17.27 | 17.61 | 17.17 | 17.56 | 845,993 | +0.40(+2.32%) |
Nov 04, 2009 | 17.29 | 17.50 | 17.04 | 17.16 | 1,684,623 | -0.24(-1.39%) |
Nov 03, 2009 | 17.30 | 17.41 | 17.19 | 17.40 | 1,332,797 | +0.08(+0.47%) |