Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2010 | 18.62 | 19.03 | 18.27 | 18.36 | 16,199,361 | -0.33(-1.79%) |
Jan 28, 2010 | 19.05 | 19.05 | 18.37 | 18.69 | 10,909,290 | -0.37(-1.92%) |
Jan 27, 2010 | 18.90 | 19.25 | 18.75 | 19.06 | 9,037,244 | +0.20(+1.07%) |
Jan 26, 2010 | 18.90 | 19.02 | 18.75 | 18.86 | 10,577,323 | -0.12(-0.66%) |
Jan 25, 2010 | 18.69 | 19.21 | 18.66 | 18.98 | 14,849,374 | +0.42(+2.26%) |
Jan 22, 2010 | 19.53 | 19.60 | 18.51 | 18.56 | 17,713,612 | -1.10(-5.58%) |
Jan 21, 2010 | 18.75 | 19.78 | 18.45 | 19.66 | 26,626,446 | +1.02(+5.47%) |
Jan 20, 2010 | 18.53 | 18.69 | 18.19 | 18.64 | 11,798,602 | +0.05(+0.25%) |
Jan 19, 2010 | 18.61 | 18.64 | 18.34 | 18.59 | 9,161,021 | +0.28(+1.53%) |
Jan 15, 2010 | 18.78 | 18.31 | 18.31 | 18.31 | 9,083,914 | -0.46(-2.45%) |
Jan 14, 2010 | 18.66 | 18.81 | 18.51 | 18.77 | 6,301,834 | -0.12(-0.62%) |
Jan 13, 2010 | 18.81 | 18.95 | 18.39 | 18.89 | 9,024,895 | +0.16(+0.87%) |
Jan 12, 2010 | 18.97 | 19.04 | 18.54 | 18.72 | 7,849,023 | -0.54(-2.79%) |
Jan 11, 2010 | 19.47 | 19.57 | 19.00 | 19.26 | 7,207,783 | -0.20(-1.04%) |
Jan 08, 2010 | 19.11 | 19.50 | 18.99 | 19.46 | 6,429,425 | +0.28(+1.46%) |
Jan 07, 2010 | 19.36 | 19.36 | 18.96 | 19.18 | 11,884,163 | -0.19(-1.00%) |
Jan 06, 2010 | 19.46 | 19.76 | 19.23 | 19.38 | 8,129,096 | -0.13(-0.68%) |
Jan 05, 2010 | 19.72 | 19.84 | 19.35 | 19.51 | 4,456,419 | -0.25(-1.26%) |
Jan 04, 2010 | 19.73 | 19.95 | 19.64 | 19.76 | 3,627,996 | +0.25(+1.28%) |
Dec 31, 2009 | 19.77 | 19.51 | 19.51 | 19.51 | 2,888,614 | -0.23(-1.14%) |
Dec 30, 2009 | 19.47 | 19.81 | 19.43 | 19.74 | 3,066,500 | +0.26(+1.32%) |
Dec 29, 2009 | 19.70 | 19.70 | 19.39 | 19.48 | 2,936,169 | -0.16(-0.83%) |
Dec 28, 2009 | 19.80 | 19.81 | 19.54 | 19.64 | 2,827,822 | -0.10(-0.51%) |
Dec 24, 2009 | 19.60 | 19.74 | 19.53 | 19.74 | 1,228,363 | +0.23(+1.20%) |
Dec 23, 2009 | 19.60 | 19.60 | 19.38 | 19.51 | 2,712,756 | +0.00(+0.00%) |
Dec 22, 2009 | 19.50 | 19.70 | 19.43 | 19.51 | 3,995,548 | +0.05(+0.24%) |
Dec 21, 2009 | 19.27 | 19.53 | 19.27 | 19.46 | 5,086,393 | +0.27(+1.42%) |
Dec 18, 2009 | 19.05 | 19.27 | 18.91 | 19.19 | 7,167,539 | +0.20(+1.07%) |
Dec 17, 2009 | 19.25 | 19.30 | 18.85 | 18.99 | 7,113,547 | -0.30(-1.53%) |
Dec 16, 2009 | 18.62 | 19.37 | 18.61 | 19.29 | 13,122,165 | +0.68(+3.64%) |
Dec 15, 2009 | 18.55 | 18.77 | 18.45 | 18.61 | 5,572,725 | -0.04(-0.21%) |
Dec 14, 2009 | 18.51 | 18.67 | 18.30 | 18.65 | 5,870,534 | +0.19(+1.05%) |
Dec 11, 2009 | 18.80 | 18.83 | 18.33 | 18.45 | 5,576,700 | -0.22(-1.17%) |
Dec 10, 2009 | 18.72 | 18.90 | 18.62 | 18.67 | 6,119,885 | -0.02(-0.08%) |
Dec 09, 2009 | 18.51 | 18.69 | 18.26 | 18.69 | 9,683,629 | +0.18(+0.97%) |
Dec 08, 2009 | 18.04 | 18.70 | 17.88 | 18.51 | 14,375,063 | +0.41(+2.28%) |
Dec 07, 2009 | 18.21 | 18.40 | 17.99 | 18.09 | 5,250,591 | -0.10(-0.56%) |
Dec 04, 2009 | 18.26 | 18.36 | 17.81 | 18.20 | 10,174,082 | +0.12(+0.69%) |
Dec 03, 2009 | 18.21 | 18.34 | 18.06 | 18.07 | 10,667,643 | -0.19(-1.02%) |
Dec 02, 2009 | 18.20 | 18.46 | 18.12 | 18.26 | 5,223,509 | +0.02(+0.13%) |
Dec 01, 2009 | 17.95 | 18.33 | 17.95 | 18.23 | 7,396,127 | +0.61(+3.45%) |
Nov 30, 2009 | 17.56 | 17.75 | 17.46 | 17.63 | 5,080,116 | +0.01(+0.04%) |
Nov 27, 2009 | 17.39 | 17.77 | 17.29 | 17.62 | 2,312,986 | -0.28(-1.57%) |
Nov 25, 2009 | 17.70 | 17.92 | 17.67 | 17.90 | 4,647,580 | +0.23(+1.28%) |
Nov 24, 2009 | 17.55 | 17.74 | 17.46 | 17.67 | 3,923,948 | +0.14(+0.80%) |
Nov 23, 2009 | 17.56 | 17.73 | 17.42 | 17.53 | 5,713,152 | +0.19(+1.08%) |
Nov 20, 2009 | 17.46 | 17.47 | 17.21 | 17.35 | 4,911,276 | -0.26(-1.46%) |
Nov 19, 2009 | 17.88 | 17.93 | 17.42 | 17.60 | 6,125,617 | -0.47(-2.58%) |
Nov 18, 2009 | 18.21 | 18.27 | 17.91 | 18.07 | 3,759,350 | -0.21(-1.15%) |
Nov 17, 2009 | 18.09 | 18.28 | 18.02 | 18.28 | 3,363,930 | +0.07(+0.38%) |
Nov 16, 2009 | 17.95 | 18.30 | 17.91 | 18.21 | 5,931,731 | +0.35(+1.96%) |
Nov 13, 2009 | 17.81 | 18.01 | 17.66 | 17.86 | 3,903,840 | +0.09(+0.53%) |
Nov 12, 2009 | 17.91 | 18.14 | 17.71 | 17.77 | 4,829,025 | -0.10(-0.57%) |
Nov 11, 2009 | 17.79 | 18.11 | 17.74 | 17.87 | 5,683,753 | +0.26(+1.50%) |
Nov 10, 2009 | 17.53 | 17.84 | 17.48 | 17.60 | 4,836,691 | +0.09(+0.49%) |
Nov 09, 2009 | 17.21 | 17.53 | 17.14 | 17.52 | 4,850,050 | +0.47(+2.79%) |
Nov 06, 2009 | 17.07 | 17.35 | 16.98 | 17.04 | 4,220,867 | -0.12(-0.73%) |
Nov 05, 2009 | 17.07 | 17.44 | 17.07 | 17.17 | 7,199,893 | +0.26(+1.52%) |
Nov 04, 2009 | 16.81 | 17.13 | 16.79 | 16.91 | 7,378,290 | +0.13(+0.79%) |
Nov 03, 2009 | 16.40 | 16.79 | 16.36 | 16.78 | 8,509,535 | -0.16(-0.92%) |