Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2010 | 21.51 | 21.68 | 21.15 | 21.23 | 6,157,361 | -0.28(-1.31%) |
Jan 28, 2010 | 21.11 | 21.59 | 21.07 | 21.51 | 6,795,316 | +0.48(+2.27%) |
Jan 27, 2010 | 20.95 | 21.11 | 20.82 | 21.03 | 4,084,293 | +0.08(+0.38%) |
Jan 26, 2010 | 20.66 | 21.22 | 20.64 | 20.95 | 4,896,670 | +0.27(+1.31%) |
Jan 25, 2010 | 20.92 | 20.93 | 20.60 | 20.68 | 3,342,292 | -0.09(-0.42%) |
Jan 22, 2010 | 20.90 | 21.16 | 20.72 | 20.77 | 4,282,333 | -0.22(-1.07%) |
Jan 21, 2010 | 21.02 | 21.39 | 20.95 | 20.99 | 4,510,399 | +0.01(+0.05%) |
Jan 20, 2010 | 21.00 | 21.75 | 20.82 | 20.98 | 6,243,066 | +0.40(+1.93%) |
Jan 19, 2010 | 20.30 | 20.61 | 20.25 | 20.58 | 2,858,476 | +0.31(+1.53%) |
Jan 15, 2010 | 20.60 | 20.27 | 20.27 | 20.27 | 4,128,475 | -0.27(-1.31%) |
Jan 14, 2010 | 19.54 | 20.65 | 19.52 | 20.54 | 6,347,311 | +0.95(+4.87%) |
Jan 13, 2010 | 19.48 | 19.63 | 19.38 | 19.59 | 1,844,912 | +0.13(+0.68%) |
Jan 12, 2010 | 19.41 | 19.69 | 19.37 | 19.46 | 2,490,441 | -0.09(-0.47%) |
Jan 11, 2010 | 19.77 | 19.77 | 19.43 | 19.55 | 2,574,781 | -0.05(-0.26%) |
Jan 08, 2010 | 19.83 | 19.95 | 19.58 | 19.60 | 3,949,029 | -0.33(-1.67%) |
Jan 07, 2010 | 19.79 | 20.12 | 19.64 | 19.94 | 4,330,351 | +0.18(+0.93%) |
Jan 06, 2010 | 19.97 | 19.97 | 19.74 | 19.75 | 5,387,789 | -0.12(-0.61%) |
Jan 05, 2010 | 19.99 | 20.00 | 19.51 | 19.87 | 4,796,528 | -0.09(-0.43%) |
Jan 04, 2010 | 20.21 | 20.21 | 19.79 | 19.96 | 3,907,248 | -0.04(-0.20%) |
Dec 31, 2009 | 20.10 | 20.00 | 20.00 | 20.00 | 2,060,914 | -0.09(-0.45%) |
Dec 30, 2009 | 20.24 | 20.28 | 20.02 | 20.09 | 2,446,389 | -0.17(-0.82%) |
Dec 29, 2009 | 20.31 | 20.51 | 20.21 | 20.25 | 1,879,597 | +0.05(+0.23%) |
Dec 28, 2009 | 20.44 | 20.49 | 20.04 | 20.21 | 3,398,871 | -0.28(-1.36%) |
Dec 24, 2009 | 20.45 | 20.51 | 20.27 | 20.49 | 1,079,721 | -0.01(-0.03%) |
Dec 23, 2009 | 20.60 | 20.60 | 20.25 | 20.49 | 2,633,246 | +0.01(+0.06%) |
Dec 22, 2009 | 20.30 | 20.59 | 20.25 | 20.48 | 3,935,414 | +0.15(+0.76%) |
Dec 21, 2009 | 20.01 | 20.48 | 19.94 | 20.33 | 4,346,753 | +0.30(+1.48%) |
Dec 18, 2009 | 18.82 | 20.06 | 18.82 | 20.03 | 10,815,235 | +1.36(+7.27%) |
Dec 17, 2009 | 18.84 | 18.96 | 18.63 | 18.68 | 3,993,311 | -0.53(-2.76%) |
Dec 16, 2009 | 19.10 | 19.34 | 18.85 | 19.21 | 5,791,326 | +0.64(+3.44%) |
Dec 15, 2009 | 18.45 | 18.78 | 18.31 | 18.57 | 3,856,837 | +0.14(+0.74%) |
Dec 14, 2009 | 18.53 | 18.53 | 18.40 | 18.43 | 5,015,437 | -0.07(-0.40%) |
Dec 11, 2009 | 18.53 | 18.60 | 18.40 | 18.50 | 4,098,031 | +0.18(+1.00%) |
Dec 10, 2009 | 18.36 | 18.58 | 18.29 | 18.32 | 3,599,261 | +0.11(+0.60%) |
Dec 09, 2009 | 18.21 | 18.36 | 18.09 | 18.21 | 2,512,798 | +0.02(+0.09%) |
Dec 08, 2009 | 18.16 | 18.39 | 18.08 | 18.20 | 2,572,392 | -0.14(-0.75%) |
Dec 07, 2009 | 18.38 | 18.49 | 18.28 | 18.33 | 1,726,794 | -0.03(-0.19%) |
Dec 04, 2009 | 18.33 | 18.53 | 17.99 | 18.37 | 3,442,530 | +0.33(+1.80%) |
Dec 03, 2009 | 18.34 | 18.42 | 18.00 | 18.04 | 3,223,553 | -0.38(-2.07%) |
Dec 02, 2009 | 18.10 | 18.51 | 18.07 | 18.42 | 3,653,795 | +0.27(+1.51%) |
Dec 01, 2009 | 18.12 | 18.30 | 17.87 | 18.15 | 2,939,814 | +0.23(+1.28%) |
Nov 30, 2009 | 17.74 | 17.96 | 17.65 | 17.92 | 3,355,525 | +0.16(+0.90%) |
Nov 27, 2009 | 17.37 | 17.88 | 17.30 | 17.76 | 1,413,741 | +0.02(+0.13%) |
Nov 25, 2009 | 17.87 | 17.92 | 17.56 | 17.74 | 4,941,144 | -0.15(-0.83%) |
Nov 24, 2009 | 18.20 | 18.20 | 17.75 | 17.89 | 4,017,003 | -0.25(-1.35%) |
Nov 23, 2009 | 18.10 | 18.32 | 18.04 | 18.13 | 2,472,748 | +0.21(+1.15%) |
Nov 20, 2009 | 17.91 | 18.14 | 17.71 | 17.93 | 3,681,899 | -0.15(-0.82%) |
Nov 19, 2009 | 18.50 | 18.50 | 18.01 | 18.08 | 3,207,463 | -0.47(-2.52%) |
Nov 18, 2009 | 18.49 | 18.62 | 18.29 | 18.54 | 3,019,403 | +0.02(+0.12%) |
Nov 17, 2009 | 18.69 | 18.76 | 18.45 | 18.52 | 3,096,948 | -0.17(-0.92%) |
Nov 16, 2009 | 18.46 | 18.69 | 18.38 | 18.69 | 3,968,098 | +0.39(+2.12%) |
Nov 13, 2009 | 18.17 | 18.40 | 18.11 | 18.30 | 2,830,217 | +0.13(+0.69%) |
Nov 12, 2009 | 18.61 | 18.70 | 18.12 | 18.18 | 5,641,520 | -0.42(-2.27%) |
Nov 11, 2009 | 18.75 | 18.78 | 18.41 | 18.60 | 3,573,835 | +0.03(+0.18%) |
Nov 10, 2009 | 18.49 | 18.85 | 18.41 | 18.57 | 4,621,122 | -0.06(-0.31%) |
Nov 09, 2009 | 18.81 | 18.87 | 18.51 | 18.62 | 5,364,407 | +0.01(+0.03%) |
Nov 06, 2009 | 18.66 | 19.05 | 18.44 | 18.62 | 3,561,103 | +0.00(+0.00%) |
Nov 05, 2009 | 18.35 | 18.86 | 18.29 | 18.62 | 4,848,301 | +0.44(+2.42%) |
Nov 04, 2009 | 17.77 | 18.36 | 17.75 | 18.18 | 6,299,431 | +0.51(+2.87%) |
Nov 03, 2009 | 17.30 | 17.67 | 17.13 | 17.67 | 4,430,028 | +0.33(+1.91%) |