Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2010 | 18.30 | 18.39 | 17.79 | 17.96 | 2,496,314 | -0.18(-1.01%) |
Jan 28, 2010 | 18.12 | 18.23 | 17.65 | 18.14 | 2,563,312 | +0.17(+0.92%) |
Jan 27, 2010 | 17.96 | 18.07 | 17.68 | 17.97 | 1,906,455 | +0.01(+0.05%) |
Jan 26, 2010 | 17.96 | 18.16 | 17.93 | 17.96 | 2,687,793 | -0.23(-1.26%) |
Jan 25, 2010 | 18.36 | 18.36 | 18.07 | 18.19 | 1,903,734 | +0.11(+0.61%) |
Jan 22, 2010 | 18.19 | 18.32 | 17.88 | 18.08 | 2,424,373 | -0.15(-0.81%) |
Jan 21, 2010 | 18.64 | 18.64 | 18.22 | 18.23 | 2,262,845 | -0.30(-1.64%) |
Jan 20, 2010 | 18.64 | 18.69 | 18.37 | 18.53 | 2,376,254 | -0.11(-0.59%) |
Jan 19, 2010 | 18.68 | 18.75 | 18.52 | 18.64 | 2,408,667 | -0.11(-0.59%) |
Jan 15, 2010 | 18.98 | 18.76 | 18.76 | 18.76 | 3,551,455 | -0.26(-1.35%) |
Jan 14, 2010 | 18.96 | 19.05 | 18.87 | 19.01 | 2,375,549 | +0.04(+0.19%) |
Jan 13, 2010 | 18.58 | 19.01 | 18.36 | 18.98 | 3,824,357 | +0.40(+2.13%) |
Jan 12, 2010 | 18.65 | 18.88 | 18.53 | 18.58 | 2,785,675 | -0.40(-2.08%) |
Jan 11, 2010 | 19.07 | 19.11 | 18.75 | 18.98 | 2,543,241 | -0.10(-0.53%) |
Jan 08, 2010 | 19.27 | 19.31 | 18.98 | 19.08 | 2,830,875 | -0.33(-1.70%) |
Jan 07, 2010 | 19.22 | 19.46 | 19.12 | 19.41 | 1,605,829 | +0.21(+1.10%) |
Jan 06, 2010 | 19.23 | 19.41 | 19.12 | 19.20 | 1,032,719 | -0.07(-0.38%) |
Jan 05, 2010 | 19.53 | 19.55 | 19.17 | 19.27 | 1,817,323 | -0.17(-0.85%) |
Jan 04, 2010 | 19.15 | 19.47 | 19.15 | 19.44 | 1,095,090 | +0.36(+1.88%) |
Dec 31, 2009 | 19.23 | 19.08 | 19.08 | 19.08 | 755,996 | -0.08(-0.43%) |
Dec 30, 2009 | 19.24 | 19.34 | 19.02 | 19.16 | 1,579,093 | -0.09(-0.48%) |
Dec 29, 2009 | 19.28 | 19.35 | 19.12 | 19.25 | 1,827,598 | +0.07(+0.38%) |
Dec 28, 2009 | 19.32 | 19.32 | 19.03 | 19.18 | 716,909 | -0.09(-0.48%) |
Dec 24, 2009 | 19.07 | 19.31 | 19.02 | 19.27 | 442,057 | +0.17(+0.91%) |
Dec 23, 2009 | 19.21 | 19.21 | 18.98 | 19.10 | 2,012,906 | -0.02(-0.10%) |
Dec 22, 2009 | 19.10 | 19.19 | 19.02 | 19.11 | 2,190,695 | +0.13(+0.68%) |
Dec 21, 2009 | 19.03 | 19.24 | 18.82 | 18.98 | 1,071,940 | +0.10(+0.54%) |
Dec 18, 2009 | 18.69 | 18.90 | 18.43 | 18.88 | 1,608,858 | +0.02(+0.10%) |
Dec 17, 2009 | 19.28 | 19.30 | 18.87 | 18.87 | 1,491,704 | -0.80(-4.07%) |
Dec 16, 2009 | 19.50 | 19.71 | 19.44 | 19.66 | 1,670,346 | +0.28(+1.42%) |
Dec 15, 2009 | 19.24 | 19.47 | 19.10 | 19.39 | 4,310,744 | +0.19(+1.01%) |
Dec 14, 2009 | 19.34 | 19.51 | 19.14 | 19.20 | 2,394,234 | +0.04(+0.19%) |
Dec 11, 2009 | 19.35 | 19.36 | 19.06 | 19.16 | 3,028,374 | -0.08(-0.43%) |
Dec 10, 2009 | 19.07 | 19.32 | 19.07 | 19.24 | 1,674,219 | +0.02(+0.10%) |
Dec 09, 2009 | 19.32 | 19.32 | 18.90 | 19.22 | 1,457,571 | -0.04(-0.19%) |
Dec 08, 2009 | 19.63 | 19.63 | 19.22 | 19.26 | 1,686,586 | -0.40(-2.01%) |
Dec 07, 2009 | 19.57 | 19.86 | 19.49 | 19.66 | 1,931,274 | +0.04(+0.19%) |
Dec 04, 2009 | 19.55 | 19.84 | 19.32 | 19.62 | 4,382,750 | +0.34(+1.76%) |
Dec 03, 2009 | 19.44 | 19.47 | 19.21 | 19.28 | 1,960,985 | -0.02(-0.10%) |
Dec 02, 2009 | 19.22 | 19.61 | 19.22 | 19.30 | 2,337,762 | -0.06(-0.33%) |
Dec 01, 2009 | 19.06 | 19.61 | 19.06 | 19.36 | 2,703,323 | +0.46(+2.43%) |
Nov 30, 2009 | 18.71 | 18.99 | 18.71 | 18.90 | 1,566,064 | +0.03(+0.15%) |
Nov 27, 2009 | 18.52 | 19.02 | 18.46 | 18.87 | 1,007,607 | -0.15(-0.77%) |
Nov 25, 2009 | 18.96 | 19.17 | 18.96 | 19.02 | 2,519,564 | -0.01(-0.05%) |
Nov 24, 2009 | 19.14 | 19.15 | 18.87 | 19.03 | 2,460,521 | -0.10(-0.53%) |
Nov 23, 2009 | 19.24 | 19.53 | 18.85 | 19.13 | 3,468,920 | +0.06(+0.29%) |
Nov 20, 2009 | 19.17 | 19.25 | 19.04 | 19.08 | 2,160,600 | -0.18(-0.95%) |
Nov 19, 2009 | 19.28 | 19.31 | 19.01 | 19.26 | 2,037,134 | -0.04(-0.19%) |
Nov 18, 2009 | 19.59 | 19.59 | 19.25 | 19.30 | 1,977,845 | -0.17(-0.90%) |
Nov 17, 2009 | 20.00 | 20.09 | 19.27 | 19.47 | 3,971,715 | -0.86(-4.25%) |
Nov 16, 2009 | 19.56 | 20.36 | 19.52 | 20.34 | 3,652,363 | +0.99(+5.13%) |
Nov 13, 2009 | 19.57 | 19.64 | 19.26 | 19.34 | 2,695,058 | -0.17(-0.89%) |
Nov 12, 2009 | 19.84 | 19.87 | 19.32 | 19.52 | 2,390,382 | -0.33(-1.67%) |
Nov 11, 2009 | 19.60 | 19.93 | 19.48 | 19.85 | 2,104,303 | +0.41(+2.13%) |
Nov 10, 2009 | 19.07 | 19.52 | 19.07 | 19.44 | 2,230,565 | +0.09(+0.48%) |
Nov 09, 2009 | 19.10 | 19.56 | 18.92 | 19.34 | 3,110,962 | +0.48(+2.53%) |
Nov 06, 2009 | 18.70 | 19.08 | 18.64 | 18.87 | 1,627,295 | +0.22(+1.18%) |
Nov 05, 2009 | 18.30 | 18.94 | 18.27 | 18.64 | 2,318,983 | +0.39(+2.11%) |
Nov 04, 2009 | 18.07 | 18.64 | 18.06 | 18.26 | 2,661,331 | +0.32(+1.79%) |
Nov 03, 2009 | 17.52 | 17.99 | 17.49 | 17.94 | 1,767,223 | -0.25(-1.36%) |