Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2010 | 18.32 | 18.73 | 18.18 | 18.56 | 7,935,506 | +0.30(+1.63%) |
Jan 28, 2010 | 18.32 | 18.40 | 18.11 | 18.26 | 4,091,153 | -0.05(-0.25%) |
Jan 27, 2010 | 18.25 | 18.33 | 18.15 | 18.31 | 4,586,805 | +0.01(+0.04%) |
Jan 26, 2010 | 18.30 | 18.42 | 18.26 | 18.30 | 4,155,118 | -0.11(-0.58%) |
Jan 25, 2010 | 18.40 | 18.54 | 18.27 | 18.41 | 5,614,174 | +0.19(+1.06%) |
Jan 22, 2010 | 18.44 | 18.54 | 18.20 | 18.22 | 5,973,092 | -0.22(-1.19%) |
Jan 21, 2010 | 18.90 | 19.09 | 18.40 | 18.44 | 8,555,826 | -0.42(-2.22%) |
Jan 20, 2010 | 18.71 | 18.89 | 18.62 | 18.86 | 4,871,986 | +0.03(+0.14%) |
Jan 19, 2010 | 18.66 | 18.90 | 18.62 | 18.83 | 3,577,978 | +0.17(+0.92%) |
Jan 15, 2010 | 18.72 | 18.66 | 18.66 | 18.66 | 4,466,481 | -0.03(-0.18%) |
Jan 14, 2010 | 18.60 | 18.72 | 18.46 | 18.69 | 3,052,731 | +0.12(+0.64%) |
Jan 13, 2010 | 18.37 | 18.59 | 18.37 | 18.57 | 4,338,036 | +0.20(+1.08%) |
Jan 12, 2010 | 18.42 | 18.48 | 18.29 | 18.37 | 5,048,834 | -0.10(-0.54%) |
Jan 11, 2010 | 18.62 | 18.62 | 18.41 | 18.47 | 4,267,990 | -0.04(-0.22%) |
Jan 08, 2010 | 18.62 | 18.62 | 18.42 | 18.51 | 3,043,876 | -0.12(-0.64%) |
Jan 07, 2010 | 18.58 | 18.64 | 18.40 | 18.63 | 4,686,499 | +0.02(+0.11%) |
Jan 06, 2010 | 18.50 | 18.67 | 18.41 | 18.61 | 4,272,040 | +0.05(+0.29%) |
Jan 05, 2010 | 18.58 | 18.66 | 18.45 | 18.56 | 5,713,139 | -0.08(-0.43%) |
Jan 04, 2010 | 18.70 | 18.84 | 18.57 | 18.64 | 3,708,685 | +0.11(+0.57%) |
Dec 31, 2009 | 18.82 | 18.53 | 18.53 | 18.53 | 2,614,569 | -0.24(-1.27%) |
Dec 30, 2009 | 18.83 | 18.84 | 18.67 | 18.77 | 3,084,537 | -0.03(-0.14%) |
Dec 29, 2009 | 18.95 | 18.95 | 18.73 | 18.80 | 3,451,904 | -0.19(-0.98%) |
Dec 28, 2009 | 18.99 | 19.04 | 18.87 | 18.98 | 2,978,723 | +0.06(+0.32%) |
Dec 24, 2009 | 18.89 | 19.05 | 18.86 | 18.92 | 1,385,280 | +0.00(+0.00%) |
Dec 23, 2009 | 18.91 | 19.01 | 18.80 | 18.92 | 3,557,696 | +0.14(+0.74%) |
Dec 22, 2009 | 18.56 | 18.85 | 18.53 | 18.78 | 4,328,661 | +0.29(+1.58%) |
Dec 21, 2009 | 18.34 | 18.58 | 18.24 | 18.49 | 5,567,308 | +0.33(+1.79%) |
Dec 18, 2009 | 18.34 | 18.44 | 17.89 | 18.17 | 12,552,722 | -0.13(-0.69%) |
Dec 17, 2009 | 18.48 | 18.50 | 18.29 | 18.29 | 4,511,777 | -0.30(-1.61%) |
Dec 16, 2009 | 18.79 | 18.95 | 18.54 | 18.59 | 6,134,706 | -0.12(-0.63%) |
Dec 15, 2009 | 18.89 | 18.97 | 18.65 | 18.71 | 7,066,867 | -0.30(-1.57%) |
Dec 14, 2009 | 19.24 | 19.24 | 18.89 | 19.01 | 7,776,028 | -0.44(-2.28%) |
Dec 11, 2009 | 19.28 | 19.47 | 19.24 | 19.45 | 5,621,855 | +0.27(+1.38%) |
Dec 10, 2009 | 19.05 | 19.28 | 19.05 | 19.19 | 5,714,054 | +0.21(+1.08%) |
Dec 09, 2009 | 19.23 | 19.23 | 18.81 | 18.98 | 6,228,630 | -0.12(-0.63%) |
Dec 08, 2009 | 19.15 | 19.15 | 18.91 | 19.10 | 8,778,976 | +0.21(+1.12%) |
Dec 07, 2009 | 18.78 | 19.00 | 18.70 | 18.89 | 6,003,279 | +0.13(+0.71%) |
Dec 04, 2009 | 18.70 | 18.84 | 18.52 | 18.76 | 6,310,408 | +0.19(+1.04%) |
Dec 03, 2009 | 18.66 | 18.69 | 18.42 | 18.56 | 6,322,246 | -0.01(-0.04%) |
Dec 02, 2009 | 18.63 | 18.72 | 18.41 | 18.57 | 8,117,018 | +0.27(+1.49%) |
Dec 01, 2009 | 18.07 | 18.32 | 18.04 | 18.30 | 6,689,619 | +0.36(+2.03%) |
Nov 30, 2009 | 18.04 | 18.05 | 17.84 | 17.93 | 6,818,912 | +0.14(+0.78%) |
Nov 27, 2009 | 17.83 | 17.91 | 17.57 | 17.79 | 2,237,224 | -0.25(-1.36%) |
Nov 25, 2009 | 18.13 | 18.19 | 17.97 | 18.04 | 3,951,555 | -0.01(-0.07%) |
Nov 24, 2009 | 18.19 | 18.23 | 17.99 | 18.05 | 4,782,899 | -0.15(-0.80%) |
Nov 23, 2009 | 18.13 | 18.40 | 18.01 | 18.20 | 5,572,971 | +0.27(+1.48%) |
Nov 20, 2009 | 17.91 | 18.11 | 17.86 | 17.93 | 5,726,175 | +0.07(+0.37%) |
Nov 19, 2009 | 18.01 | 18.05 | 17.76 | 17.87 | 7,129,206 | -0.25(-1.39%) |
Nov 18, 2009 | 18.21 | 18.21 | 18.07 | 18.12 | 4,406,009 | -0.02(-0.11%) |
Nov 17, 2009 | 18.09 | 18.17 | 18.01 | 18.14 | 3,163,677 | +0.00(+0.00%) |
Nov 16, 2009 | 18.01 | 18.18 | 17.96 | 18.14 | 3,754,431 | +0.22(+1.22%) |
Nov 13, 2009 | 17.85 | 17.96 | 17.75 | 17.92 | 4,253,179 | +0.14(+0.78%) |
Nov 12, 2009 | 17.82 | 18.05 | 17.76 | 17.78 | 4,881,427 | -0.07(-0.37%) |
Nov 11, 2009 | 18.10 | 18.15 | 17.79 | 17.85 | 6,235,048 | -0.17(-0.92%) |
Nov 10, 2009 | 18.12 | 18.22 | 17.97 | 18.01 | 6,674,629 | -0.19(-1.02%) |
Nov 09, 2009 | 17.95 | 18.22 | 17.91 | 18.20 | 6,292,067 | +0.35(+1.97%) |
Nov 06, 2009 | 17.69 | 18.03 | 17.57 | 17.85 | 6,886,319 | +0.05(+0.26%) |
Nov 05, 2009 | 17.58 | 17.80 | 17.57 | 17.80 | 5,426,053 | +0.23(+1.32%) |
Nov 04, 2009 | 17.55 | 17.81 | 17.44 | 17.57 | 5,670,134 | +0.05(+0.30%) |
Nov 03, 2009 | 17.52 | 17.62 | 17.20 | 17.52 | 8,523,206 | -0.06(-0.34%) |